Indicators

Zivo Bioscience (NQ: ZIVO )

1.100 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 (%)
Jul 31, 2023	1.870	2.080	1.867	2.040	3,201	+0.08(+4.08%)
Jul 28, 2023	1.990	2.000	1.830	1.960	9,579	-0.03(-1.51%)
Jul 27, 2023	2.043	2.230	1.952	1.990	16,923	-0.01(-0.50%)
Jul 26, 2023	1.950	2.000	1.950	2.000	5,308	+0.10(+5.26%)
Jul 25, 2023	1.850	1.900	1.740	1.900	9,619	+0.09(+4.97%)
Jul 24, 2023	1.820	1.890	1.750	1.810	9,456	-0.05(-2.69%)
Jul 21, 2023	1.960	1.970	1.850	1.860	6,402	-0.03(-1.59%)
Jul 20, 2023	1.960	1.980	1.790	1.890	5,519	-0.11(-5.51%)
Jul 19, 2023	1.980	2.000	1.830	2.000	9,277	-0.05(-2.43%)
Jul 18, 2023	2.030	2.080	1.990	2.050	3,957	-0.02(-0.73%)
Jul 17, 2023	2.000	2.065	1.820	2.065	15,472	+0.04(+2.23%)
Jul 14, 2023	2.160	2.200	2.000	2.020	12,420	-0.04(-1.94%)
Jul 13, 2023	2.260	2.260	2.060	2.060	10,441	-0.10(-4.63%)
Jul 12, 2023	2.489	2.489	2.035	2.160	19,941	-0.22(-9.24%)
Jul 11, 2023	2.260	2.380	2.220	2.380	20,621	+0.12(+5.31%)
Jul 10, 2023	2.290	2.400	2.250	2.260	22,106	-0.10(-4.24%)
Jul 07, 2023	2.469	2.469	2.300	2.360	9,553	-0.07(-2.88%)
Jul 06, 2023	2.470	2.560	2.270	2.430	18,684	-0.09(-3.57%)
Jul 05, 2023	2.330	2.740	2.310	2.520	31,727	+0.09(+3.69%)

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.