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

Zivo Bioscience (OP: ZIVO )

7.990 UNCHANGED
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 (%)
Aug 31, 2020 0.0945 0.1100 0.0945 0.1100 48,500 +0.01(+4.76%)
Aug 28, 2020 0.1099 0.1099 0.0980 0.1050 10,500 -0.00(-4.46%)
Aug 27, 2020 0.1099 0.1099 0.0900 0.1099 85,960 +0.00(+0.00%)
Aug 25, 2020 0.1099 0.1099 0.1099 0 -0.01(-7.65%)
Aug 24, 2020 0.1145 0.1190 0.1145 0.1190 21,300 -0.00(-0.42%)
Aug 21, 2020 0.1100 0.1199 0.0990 0.1195 98,100 +0.01(+8.64%)
Aug 20, 2020 0.1010 0.1200 0.1010 0.1100 76,950 -0.01(-8.33%)
Aug 19, 2020 0.1150 0.1200 0.1100 0.1200 25,400 +0.00(+0.00%)
Aug 18, 2020 0.1163 0.1200 0.1163 0.1200 10,325 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 26,824 +0.00(+4.35%)
Aug 14, 2020 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Aug 13, 2020 0.1150 0.1200 0.1150 0.1200 45,425 -0.00(-2.04%)
Aug 12, 2020 0.1124 0.1225 0.1124 0.1225 19,166 +0.00(+2.08%)
Aug 11, 2020 0.1162 0.1200 0.1124 0.1200 143,500 +0.00(+0.08%)
Aug 10, 2020 0.1080 0.1199 0.1070 0.1199 222,700 +0.01(+11.02%)
Aug 07, 2020 0.1080 0.1080 0.1080 0.1080 100 +0.00(+0.09%)
Aug 06, 2020 0.1080 0.1080 0.1030 0.1079 519 -0.00(-0.09%)
Aug 05, 2020 0.1080 0.1080 0.1025 0.1080 47,038 +0.00(+0.00%)
Aug 04, 2020 0.1030 0.1080 0.1030 0.1080 3,900 +0.00(+0.00%)
Aug 03, 2020 0.1070 0.1080 0.1050 0.1080 72,540 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1080 0.1050 0.1080 11,100 +0.00(+0.00%)
Jul 30, 2020 0.1021 0.1080 0.1020 0.1080 40,100 +0.00(+0.00%)
Jul 29, 2020 0.1080 0.1080 0.1020 0.1080 215,321 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1080 0.1050 0.1080 30,100 -0.00(-1.73%)
Jul 27, 2020 0.1099 0.1099 0.1094 0.1099 1,300 +0.00(+2.33%)
Jul 24, 2020 0.1050 0.1099 0.1031 0.1074 31,400 -0.00(-2.27%)
Jul 23, 2020 0.1099 0.1099 0.1051 0.1099 6,147 +0.00(+0.09%)
Jul 22, 2020 0.1050 0.1099 0.1031 0.1098 71,266 -0.00(-0.09%)
Jul 21, 2020 0.1050 0.1099 0.1050 0.1099 54,164 +0.00(+0.00%)
Jul 20, 2020 0.1051 0.1100 0.1051 0.1099 27,100 -0.00(-0.09%)
Jul 17, 2020 0.1083 0.1100 0.1083 0.1100 40,000 +0.00(+0.00%)
Jul 16, 2020 0.1070 0.1100 0.1040 0.1100 63,940 +0.00(+0.00%)
Jul 15, 2020 0.1048 0.1100 0.1021 0.1100 61,402 +0.00(+0.18%)
Jul 14, 2020 0.1098 0.1100 0.1075 0.1098 39,100 -0.00(-0.18%)
Jul 13, 2020 0.1099 0.1100 0.1099 0.1100 1,301 +0.00(+0.00%)
Jul 10, 2020 0.1097 0.1100 0.1097 0.1100 5,100 +0.00(+0.27%)
Jul 09, 2020 0.1001 0.1099 0.1001 0.1097 17,700 -0.00(-0.18%)
Jul 08, 2020 0.1085 0.1099 0.0900 0.1099 91,235 +0.00(+0.00%)
Jul 07, 2020 0.1069 0.1099 0.1065 0.1099 45,200 +0.00(+2.81%)
Jul 06, 2020 0.1075 0.1075 0.0984 0.1069 13,710 +0.00(+3.29%)
Jul 02, 2020 0.1001 0.1070 0.0900 0.1035 172,100 -0.00(-4.17%)
Jul 01, 2020 0.1003 0.1084 0.1003 0.1080 10,950 -0.00(-0.37%)
Jun 30, 2020 0.1080 0.1084 0.1002 0.1084 70,577 +0.00(+0.00%)
Jun 29, 2020 0.1080 0.1085 0.1026 0.1084 16,100 +0.00(+0.37%)
Jun 26, 2020 0.1056 0.1080 0.1002 0.1080 109,100 +0.00(+2.66%)
Jun 25, 2020 0.1000 0.1053 0.1000 0.1052 7,000 -0.00(-2.95%)
Jun 24, 2020 0.1002 0.1084 0.1002 0.1084 32,000 -0.00(-0.09%)
Jun 23, 2020 0.1085 0.1085 0.1085 0.1085 1,000 -0.00(-1.27%)
Jun 22, 2020 0.1000 0.1099 0.1000 0.1099 32,000 -0.00(-0.09%)
Jun 19, 2020 0.1100 0.1100 0.1000 0.1100 66,600 +0.00(+1.66%)
Jun 18, 2020 0.1082 0.1082 0.1082 40 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1082 0.1000 0.1082 12,500 -0.00(-1.64%)
Jun 16, 2020 0.1090 0.1100 0.1040 0.1100 11,800 +0.00(+0.46%)
Jun 15, 2020 0.1065 0.1100 0.0980 0.1095 45,227 +0.00(+1.67%)
Jun 12, 2020 0.1125 0.1125 0.0980 0.1077 20,700 -0.00(-2.09%)
Jun 11, 2020 0.1125 0.1125 0.0980 0.1100 84,982 +0.00(+1.85%)
Jun 10, 2020 0.1095 0.1096 0.1000 0.1080 79,539 +0.00(+0.00%)
Jun 09, 2020 0.1095 0.1095 0.1000 0.1080 33,622 -0.00(-1.28%)
Jun 08, 2020 0.1027 0.1094 0.0900 0.1094 32,190 -0.00(-0.09%)
Jun 05, 2020 0.0987 0.1095 0.0987 0.1095 5,800 +0.00(+0.09%)
Jun 04, 2020 0.1048 0.1095 0.0960 0.1094 12,766 -0.00(-0.27%)
Jun 02, 2020 0.1097 0.1097 0.1097 0 -0.00(-0.09%)
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.