Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

7.960 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1335 0.1349 0.1300 0.1348 32,396 -0.00(-0.15%)
Nov 27, 2020 0.1350 0.1350 0.1300 0.1350 76,800 +0.00(+0.00%)
Nov 25, 2020 0.1301 0.1350 0.1301 0.1350 9,200 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1490 0.1350 0.1350 23,049 -0.01(-9.40%)
Nov 23, 2020 0.1490 0.1490 0.1350 0.1490 50,500 +0.00(+0.00%)
Nov 20, 2020 0.1399 0.1490 0.1399 0.1490 8,000 -0.00(-0.33%)
Nov 19, 2020 0.1473 0.1495 0.1473 0.1495 900 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1495 0.1350 0.1495 6,000 +0.00(+3.10%)
Nov 17, 2020 0.1450 0.1450 0.1450 0.1450 2,802 -0.01(-3.33%)
Nov 16, 2020 0.1500 0.1500 0.1224 0.1500 33,200 +0.00(+0.00%)
Nov 13, 2020 0.1495 0.1500 0.1400 0.1500 17,800 +0.00(+0.00%)
Nov 12, 2020 0.1421 0.1520 0.1420 0.1500 18,900 -0.00(-0.60%)
Nov 11, 2020 0.1420 0.1520 0.1420 0.1509 81,731 +0.00(+0.60%)
Nov 10, 2020 0.1498 0.1500 0.1420 0.1500 70,581 +0.00(+0.13%)
Nov 09, 2020 0.1498 0.1498 0.1365 0.1498 22,422 +0.00(+0.00%)
Nov 06, 2020 0.1450 0.1498 0.1450 0.1498 11,300 +0.00(+3.31%)
Nov 05, 2020 0.1451 0.1498 0.1310 0.1450 20,221 -0.00(-3.20%)
Nov 04, 2020 0.1498 0.1498 0.1475 0.1498 13,200 +0.00(+0.00%)
Nov 03, 2020 0.1489 0.1525 0.1455 0.1498 112,226 +0.00(+0.60%)
Nov 02, 2020 0.1485 0.1489 0.1470 0.1489 56,644 +0.00(+0.27%)
Oct 30, 2020 0.1468 0.1485 0.1450 0.1485 60,500 -0.00(-0.27%)
Oct 29, 2020 0.1485 0.1489 0.1355 0.1489 171,582 +0.00(+0.07%)
Oct 28, 2020 0.1311 0.1488 0.1311 0.1488 6,128 +0.01(+6.29%)
Oct 27, 2020 0.1450 0.1450 0.1400 0.1400 10,942 -0.00(-3.45%)
Oct 26, 2020 0.1488 0.1488 0.1430 0.1450 1,500 -0.00(-1.36%)
Oct 23, 2020 0.1489 0.1489 0.1470 0.1470 20,400 -0.00(-1.28%)
Oct 22, 2020 0.1489 0.1489 0.1489 0.1489 4,015 +0.00(+0.00%)
Oct 21, 2020 0.1489 0.1489 0.1447 0.1489 1,655 +0.00(+0.00%)
Oct 20, 2020 0.1488 0.1490 0.1405 0.1489 14,754 -0.00(-0.40%)
Oct 19, 2020 0.1495 0.1495 0.1495 0.1495 501 -0.00(-0.33%)
Oct 16, 2020 0.1400 0.1500 0.1400 0.1500 6,000 +0.01(+3.45%)
Oct 15, 2020 0.1450 0.1450 0.1360 0.1450 41,900 -0.01(-4.04%)
Oct 14, 2020 0.1500 0.1512 0.1500 0.1511 21,950 +0.00(+0.73%)
Oct 13, 2020 0.1475 0.1545 0.1400 0.1500 166,881 +0.00(+1.69%)
Oct 12, 2020 0.1498 0.1550 0.1449 0.1475 31,250 -0.01(-7.81%)
Oct 09, 2020 0.1447 0.1650 0.1401 0.1600 198,400 +0.02(+10.57%)
Oct 08, 2020 0.1450 0.1450 0.1401 0.1447 16,525 -0.00(-0.21%)
Oct 07, 2020 0.1450 0.1450 0.1450 0.1450 4,351 +0.00(+0.00%)
Oct 06, 2020 0.1420 0.1450 0.1400 0.1450 69,778 -0.00(-0.68%)
Oct 05, 2020 0.1495 0.1495 0.1420 0.1460 19,507 -0.00(-2.67%)
Oct 02, 2020 0.1275 0.1500 0.1100 0.1500 225,200 +0.02(+15.38%)
Oct 01, 2020 0.1180 0.1307 0.1108 0.1300 381,068 +0.01(+9.89%)
Sep 30, 2020 0.1130 0.1199 0.1015 0.1183 72,778 +0.01(+5.16%)
Sep 29, 2020 0.1074 0.1125 0.1074 0.1125 41,250 +0.00(+0.00%)
Sep 28, 2020 0.1099 0.1130 0.1050 0.1125 115,250 +0.00(+2.37%)
Sep 25, 2020 0.0910 0.1099 0.0910 0.1099 11,500 -0.00(-2.31%)
Sep 24, 2020 0.1124 0.1125 0.1062 0.1125 21,575 +0.00(+0.00%)
Sep 23, 2020 0.1099 0.1125 0.1040 0.1125 48,000 +0.00(+2.27%)
Sep 22, 2020 0.1090 0.1100 0.1070 0.1100 37,179 +0.00(+0.92%)
Sep 21, 2020 0.1085 0.1090 0.0817 0.1090 182,179 +0.00(+3.81%)
Sep 18, 2020 0.0700 0.1098 0.0700 0.1050 136,300 -0.00(-4.46%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1099 30,501 -0.00(-0.09%)
Sep 16, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Sep 15, 2020 0.1084 0.1100 0.1006 0.1100 107,201 +0.00(+1.48%)
Sep 14, 2020 0.1095 0.1095 0.0951 0.1084 30,300 -0.00(-1.09%)
Sep 11, 2020 0.0950 0.1097 0.0950 0.1096 15,700 +0.01(+15.37%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-13.40%)
Sep 09, 2020 0.0993 0.1097 0.0900 0.1097 16,115 +0.01(+10.47%)
Sep 08, 2020 0.0801 0.1100 0.0800 0.0993 69,580 -0.01(-7.80%)
Sep 04, 2020 0.0850 0.1077 0.0826 0.1077 103,600 +0.01(+7.70%)
Sep 03, 2020 0.1100 0.1100 0.0800 0.1000 94,540 -0.01(-9.09%)
Sep 02, 2020 0.0910 0.1100 0.0910 0.1100 2,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.