Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2016		0.0501	0.0501	0.0501	0	-0.00(-1.76%)
Aug 29, 2016	0.0550	0.0551	0.0500	0.0510	105,495	-0.01(-12.07%)
Aug 26, 2016	0.0550	0.0628	0.0550	0.0580	56,489	+0.00(+5.45%)
Aug 25, 2016	0.0680	0.0710	0.0550	0.0550	362,588	-0.02(-21.43%)
Aug 24, 2016	0.0640	0.0700	0.0640	0.0700	249,900	+0.01(+16.67%)
Aug 23, 2016	0.0600	0.0604	0.0600	0.0600	45,400	-0.00(-6.25%)
Aug 22, 2016	0.0501	0.0640	0.0501	0.0640	11,019	+0.01(+20.75%)
Aug 19, 2016	0.0531	0.0531	0.0530	0.0530	52,000	-0.00(-3.99%)
Aug 18, 2016	0.0552	0.0552	0.0552	0.0552	6,000	-0.01(-15.08%)
Aug 17, 2016	0.0541	0.0687	0.0541	0.0650	9,242	+0.01(+12.07%)
Aug 15, 2016		0.0580	0.0580	0.0580	0	-0.01(-15.82%)
Aug 12, 2016	0.0689	0.0689	0.0689	0.0689	2,000	+0.00(+4.87%)
Aug 11, 2016	0.0585	0.0658	0.0585	0.0657	34,473	+0.00(+0.00%)
Aug 10, 2016	0.0575	0.0657	0.0575	0.0657	239,527	+0.01(+19.45%)
Aug 09, 2016	0.0530	0.0550	0.0530	0.0550	178,075	+0.00(+7.72%)
Aug 08, 2016	0.0550	0.0550	0.0501	0.0511	63,200	-0.00(-7.16%)
Aug 05, 2016	0.0550	0.0550	0.0550	0.0550	2,750	+0.00(+0.00%)
Aug 04, 2016	0.0510	0.0590	0.0510	0.0550	74,235	-0.00(-6.78%)
Aug 03, 2016	0.0501	0.0590	0.0501	0.0590	17,225	+0.00(+7.86%)
Aug 02, 2016	0.0550	0.0590	0.0547	0.0547	59,600	-0.00(-0.55%)

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.

Zivo Bioscience (OP: ZIVO )

Historical Prices

Free News Feed