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

Zivo Bioscience (OP: ZIVO )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 7.410 8.320 7.410 8.320 908 -0.14(-1.65%)
Jul 15, 2024 8.450 8.470 7.300 8.460 1,394 +0.01(+0.12%)
Jul 12, 2024 8.450 8.450 8.450 8.450 115 -0.05(-0.59%)
Jul 11, 2024 8.500 9.400 8.500 8.500 896 +0.50(+6.25%)
Jul 10, 2024 7.893 8.000 7.884 8.000 475 -1.00(-11.11%)
Jul 09, 2024 9.000 9.000 9.000 9.000 260 +1.50(+20.00%)
Jul 08, 2024 8.500 9.370 7.500 7.500 1,299 -1.00(-11.76%)
Jul 05, 2024 7.070 8.990 7.070 8.500 948 +1.44(+20.40%)
Jul 03, 2024 7.810 7.810 7.060 7.060 561 -0.75(-9.60%)
Jul 02, 2024 7.810 7.810 7.810 7.810 259 +0.00(+0.00%)
Jul 01, 2024 7.000 11.00 7.000 7.810 3,146 +0.01(+0.13%)
Jun 27, 2024 7.800 15 +1.30(+20.00%)
Jun 26, 2024 6.500 6.500 6.500 6.500 648 -1.40(-17.72%)
Jun 25, 2024 7.910 7.910 7.900 7.900 322 -0.10(-1.25%)
Jun 24, 2024 8.000 8.000 8.000 8.000 1,702 -0.15(-1.84%)
Jun 21, 2024 7.000 8.750 6.970 8.150 2,395 +0.15(+1.88%)
Jun 18, 2024 8.000 16 +0.02(+0.25%)
Jun 17, 2024 7.750 7.980 5.510 7.980 1,770 -0.01(-0.13%)
Jun 12, 2024 7.990 1 +0.02(+0.25%)
Jun 11, 2024 7.970 7.970 7.970 7.970 189 +0.50(+6.69%)
Jun 10, 2024 7.470 7.880 7.470 7.470 554 +0.00(+0.00%)
Jun 07, 2024 7.470 7.470 7.470 7.470 235 +0.00(+0.00%)
Jun 06, 2024 5.400 7.950 4.010 7.470 909 -0.49(-6.16%)
May 31, 2024 7.960 13 -0.02(-0.25%)
May 23, 2024 7.980 24 +0.23(+2.97%)
May 22, 2024 7.750 7.750 7.750 7.750 502 -0.12(-1.52%)
May 21, 2024 7.870 7.870 7.870 7.870 241 -0.12(-1.50%)
May 20, 2024 5.000 7.990 5.000 7.990 752 +0.01(+0.13%)
May 15, 2024 7.980 3 +0.15(+1.92%)
May 13, 2024 7.830 43 +0.00(+0.00%)
May 10, 2024 5.750 7.880 5.697 7.830 7,884 +0.78(+11.06%)
May 09, 2024 7.100 7.100 7.050 7.050 532 -0.94(-11.76%)
May 08, 2024 7.917 7.990 7.917 7.990 630 +0.49(+6.53%)
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.