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

Zivo Bioscience (OP: ZIVO )

17.12 +0.68 (+4.14%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 16.50 17.25 14.51 16.44 1,518 -0.96(-5.52%)
Sep 25, 2024 17.25 17.45 17.25 17.40 743 -0.05(-0.29%)
Sep 24, 2024 17.00 17.48 17.00 17.45 1,830 -0.20(-1.13%)
Sep 23, 2024 16.00 17.65 15.82 17.65 2,013 +2.15(+13.87%)
Sep 20, 2024 13.75 15.97 13.75 15.50 1,960 +2.00(+14.81%)
Sep 19, 2024 14.00 14.00 13.05 13.50 1,222 -0.50(-3.57%)
Sep 18, 2024 13.00 14.00 13.00 14.00 1,265 +0.50(+3.70%)
Sep 17, 2024 13.00 13.50 13.00 13.50 716 +0.50(+3.85%)
Sep 16, 2024 12.00 13.00 12.00 13.00 1,618 +1.00(+8.33%)
Sep 13, 2024 13.50 14.00 12.00 12.00 1,030 -1.50(-11.11%)
Sep 11, 2024 13.50 0 +1.52(+12.69%)
Sep 10, 2024 12.00 12.00 11.80 11.98 1,250 -1.27(-9.58%)
Sep 09, 2024 11.99 13.25 11.99 13.25 2,143 +2.25(+20.45%)
Sep 06, 2024 11.00 11.00 11.00 11.00 348 +0.99(+9.88%)
Sep 04, 2024 10.00 13.45 10.00 10.01 447 -4.24(-29.75%)
Sep 03, 2024 14.40 15.20 11.30 14.25 3,657 +0.75(+5.56%)
Aug 30, 2024 12.74 14.95 11.24 13.50 3,797 +2.20(+19.47%)
Aug 29, 2024 11.99 12.25 11.30 11.30 2,192 +0.50(+4.63%)
Aug 28, 2024 9.750 10.80 9.750 10.80 1,532 -0.20(-1.82%)
Aug 27, 2024 9.250 11.00 9.050 11.00 3,064 +1.92(+21.15%)
Aug 26, 2024 8.850 9.080 8.850 9.080 1,106 +0.83(+10.06%)
Aug 23, 2024 7.700 9.100 7.612 8.250 3,770 -0.23(-2.71%)
Aug 22, 2024 8.480 8.480 7.671 8.480 707 -0.02(-0.24%)
Aug 21, 2024 8.250 8.500 8.240 8.500 529 +0.30(+3.66%)
Aug 20, 2024 7.010 8.213 7.010 8.200 780 -0.27(-3.19%)
Aug 16, 2024 8.470 46 +1.46(+20.83%)
Aug 13, 2024 6.800 6.800 6.800 7.010 284 -1.72(-19.70%)
Aug 12, 2024 8.010 8.740 5.801 8.730 4,215 -0.27(-3.00%)
Aug 09, 2024 8.030 9.000 8.030 9.000 635 +0.75(+9.09%)
Aug 07, 2024 8.250 16 -0.25(-2.94%)
Aug 05, 2024 8.500 4 +0.00(+0.00%)
Aug 02, 2024 8.800 8.800 8.500 8.500 739 +0.10(+1.19%)
Aug 01, 2024 8.000 8.400 8.000 8.400 961 -0.10(-1.18%)
Jul 31, 2024 8.500 8.500 8.500 8.500 104 +0.00(+0.00%)
Jul 30, 2024 8.000 8.500 8.000 8.500 2,167 +0.15(+1.80%)
Jul 26, 2024 8.350 3 -0.14(-1.65%)
Jul 25, 2024 8.220 8.500 8.220 8.490 1,282 +0.04(+0.45%)
Jul 22, 2024 8.452 2 +0.18(+2.20%)
Jul 17, 2024 8.270 4 -0.05(-0.60%)
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%)
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.