Indicators

Zivo Bioscience (NQ: ZIVO )

N/A UNCHANGED

Last Price Updated: 1:00 PM EST, Nov 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.000	3.310	3.000	3.305	15,443	-0.01(-0.27%)
Feb 27, 2023	3.350	3.400	3.240	3.314	10,826	-0.08(-2.24%)
Feb 24, 2023	3.660	3.750	3.259	3.390	9,757	-0.11(-3.14%)
Feb 23, 2023	3.620	3.740	3.150	3.500	20,802	-0.12(-3.31%)
Feb 22, 2023	3.580	3.745	3.507	3.620	74,847	+0.10(+2.84%)
Feb 21, 2023	3.500	3.580	3.200	3.520	105,866	+0.33(+10.21%)
Feb 17, 2023	3.040	3.194	3.025	3.194	13,211	+0.19(+6.46%)
Feb 16, 2023	3.075	3.100	2.925	3.000	12,040	-0.10(-3.23%)
Feb 15, 2023	2.800	3.150	2.800	3.100	6,861	+0.04(+1.47%)
Feb 14, 2023	2.900	3.130	2.900	3.055	15,687	+0.14(+4.62%)
Feb 13, 2023	3.070	3.075	2.800	2.920	34,299	-0.44(-13.10%)
Feb 10, 2023	3.420	3.571	3.250	3.360	21,977	-0.01(-0.30%)
Feb 09, 2023	3.322	3.430	3.200	3.370	3,709	+0.02(+0.74%)
Feb 08, 2023	3.421	3.421	3.275	3.345	1,903	+0.03(+0.76%)
Feb 07, 2023	3.400	3.482	3.300	3.320	5,269	-0.12(-3.49%)
Feb 06, 2023	3.430	3.570	3.219	3.440	8,276	+0.04(+1.18%)
Feb 03, 2023	3.400	3.600	3.350	3.400	35,872	+0.06(+1.80%)
Feb 02, 2023	3.490	3.490	3.170	3.340	9,501	-0.12(-3.47%)

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.