Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 12, 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 (%)
Mar 30, 2015 0.0783 0.0783 0.0783 0 +0.01(+16.69%)
Mar 27, 2015 0.0698 0.0698 0.0671 0.0671 53,000 -0.00(-4.14%)
Mar 26, 2015 0.0786 0.0786 0.0700 0.0700 25,355 -0.00(-2.51%)
Mar 25, 2015 0.0670 0.0718 0.0670 0.0718 10,400 +0.00(+0.00%)
Mar 24, 2015 0.0718 0.0718 0.0700 0.0718 91,050 +0.00(+0.98%)
Mar 23, 2015 0.0752 0.0752 0.0710 0.0711 88,100 -0.00(-5.33%)
Mar 20, 2015 0.0850 0.0850 0.0751 0.0751 37,290 +0.00(+4.16%)
Mar 19, 2015 0.0850 0.0850 0.0721 0.0721 30,250 -0.01(-15.08%)
Mar 17, 2015 0.0849 0.0849 0.0849 0 +0.00(+2.29%)
Mar 16, 2015 0.0800 0.0830 0.0800 0.0830 21,000 +0.01(+18.57%)
Mar 13, 2015 0.0700 0.0700 0.0699 0.0700 90,700 +0.00(+0.00%)
Mar 12, 2015 0.0793 0.0793 0.0700 0.0700 11,040 -0.01(-12.39%)
Mar 11, 2015 0.0818 0.0818 0.0799 0.0799 1,400 +0.01(+22.73%)
Mar 10, 2015 0.0700 0.0700 0.0650 0.0651 213,050 -0.00(-5.65%)
Mar 09, 2015 0.0671 0.0709 0.0628 0.0690 214,113 -0.00(-6.63%)
Mar 06, 2015 0.0740 0.0769 0.0698 0.0739 175,900 +0.00(+1.23%)
Mar 05, 2015 0.0721 0.0730 0.0721 0.0730 6,000 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0800 0.0730 0.0730 67,214 -0.01(-8.75%)
Mar 03, 2015 0.0900 0.0800 0.0800 122,400 -0.00(-4.76%)
Mar 02, 2015 0.0984 0.0989 0.0840 0.0840 35,000 -0.01(-15.15%)
Feb 27, 2015 0.0880 0.0990 0.0880 0.0990 32,200 +0.01(+10.00%)
Feb 26, 2015 0.0930 0.0930 0.0851 0.0900 25,000 +0.01(+7.14%)
Feb 25, 2015 0.0900 0.0840 0.0840 11,100 -0.01(-6.67%)
Feb 24, 2015 0.0900 0.0900 0.0882 0.0900 34,921 -0.01(-6.25%)
Feb 23, 2015 0.0970 0.0993 0.0822 0.0960 67,912 -0.00(-1.03%)
Feb 20, 2015 0.1002 0.1002 0.0855 0.0970 88,130 -0.01(-11.58%)
Feb 19, 2015 0.1120 0.1120 0.1000 0.1097 110,815 -0.00(-0.18%)
Feb 18, 2015 0.0725 0.1600 0.0725 0.1099 666,663 +0.03(+45.12%)
Feb 17, 2015 0.0700 0.0780 0.0700 0.0757 116,062 +0.01(+8.96%)
Feb 13, 2015 0.0695 0.0695 0.0695 0 -0.00(-2.25%)
Feb 12, 2015 0.0710 0.0711 0.0710 0.0711 53,040 +0.00(+1.57%)
Feb 11, 2015 0.0682 0.0700 0.0682 0.0700 189,200 +0.00(+3.09%)
Feb 09, 2015 0.0679 0.0679 0.0679 0 -0.01(-6.86%)
Feb 06, 2015 0.0743 0.0743 0.0700 0.0729 168,622 -0.00(-1.75%)
Feb 05, 2015 0.0744 0.0744 0.0700 0.0742 126,321 -0.00(-0.13%)
Feb 04, 2015 0.0750 0.0750 0.0690 0.0743 120,300 -0.00(-0.93%)
Feb 03, 2015 0.0720 0.0750 0.0720 0.0750 21,900 +0.00(+6.38%)
Feb 02, 2015 0.0688 0.0726 0.0688 0.0705 132,220 +0.01(+13.34%)
Jan 30, 2015 0.0749 0.0848 0.0600 0.0622 493,368 -0.01(-13.61%)
Jan 29, 2015 0.0809 0.0809 0.0720 0.0720 54,902 -0.01(-13.98%)
Jan 28, 2015 0.0750 0.0837 0.0712 0.0837 27,000 -0.00(-0.48%)
Jan 27, 2015 0.0845 0.0848 0.0751 0.0841 24,200 -0.00(-0.94%)
Jan 26, 2015 0.0870 0.0870 0.0800 0.0849 195,427 +0.01(+8.85%)
Jan 23, 2015 0.0787 0.0787 0.0699 0.0780 154,527 +0.01(+11.43%)
Jan 22, 2015 0.0682 0.0874 0.0682 0.0700 217,432 +0.00(+2.64%)
Jan 21, 2015 0.0700 0.0700 0.0677 0.0682 220,000 -0.00(-6.58%)
Jan 20, 2015 0.0743 0.0799 0.0729 0.0730 35,200 -0.00(-1.75%)
Jan 16, 2015 0.0743 0.0743 0.0743 0 -0.01(-11.02%)
Jan 15, 2015 0.0712 0.0835 0.0650 0.0835 200,620 -0.00(-1.65%)
Jan 14, 2015 0.0799 0.0849 0.0701 0.0849 250,100 +0.01(+21.11%)
Jan 13, 2015 0.0701 266,833 -0.02(-22.11%)
Jan 12, 2015 0.0749 0.0900 0.0578 0.0900 290,001 +0.01(+17.34%)
Jan 09, 2015 0.0708 0.0784 0.0658 0.0767 162,080 +0.00(+2.27%)
Jan 08, 2015 0.0838 0.0839 0.0750 0.0750 179,111 -0.01(-11.66%)
Jan 07, 2015 0.0794 0.0850 0.0750 0.0849 132,677 -0.00(-2.86%)
Jan 06, 2015 0.0754 0.0875 0.0754 0.0874 53,957 +0.01(+7.90%)
Jan 05, 2015 0.0875 0.0875 0.0810 0.0810 84,263 -0.01(-7.43%)
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.