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 29, 2022	3.776	3.776	3.600	3.619	1,587	+0.01(+0.26%)
Jul 28, 2022	3.790	3.940	3.570	3.610	2,964	-0.18(-4.75%)
Jul 27, 2022	4.000	4.000	3.785	3.790	11,058	-0.13(-3.27%)
Jul 26, 2022	3.700	3.960	3.550	3.918	6,289	+0.08(+2.02%)
Jul 25, 2022	3.760	3.930	3.707	3.841	8,973	+0.08(+2.01%)
Jul 22, 2022	3.720	3.765	3.690	3.765	3,255	+0.02(+0.40%)
Jul 21, 2022	3.570	3.750	3.570	3.750	2,121	+0.19(+5.34%)
Jul 20, 2022	3.860	3.890	3.560	3.560	9,642	-0.18(-4.81%)
Jul 19, 2022	3.680	3.750	3.680	3.740	2,885	+0.15(+4.18%)
Jul 18, 2022	3.822	3.822	3.590	3.590	5,318	-0.09(-2.45%)
Jul 15, 2022	3.850	3.910	3.610	3.680	7,097	-0.16(-4.17%)
Jul 14, 2022	3.850	3.850	3.750	3.840	3,183	+0.02(+0.52%)
Jul 13, 2022	4.020	4.020	3.800	3.820	5,625	-0.23(-5.68%)
Jul 12, 2022	4.050	4.053	4.010	4.050	3,511	-0.01(-0.25%)
Jul 11, 2022	4.100	4.240	4.010	4.060	3,573	-0.12(-2.75%)
Jul 08, 2022	4.110	4.175	4.100	4.175	7,823	-0.03(-0.71%)
Jul 07, 2022	4.110	4.240	3.990	4.205	12,572	+0.04(+0.84%)
Jul 06, 2022	4.120	4.230	4.120	4.170	12,349	+0.01(+0.24%)
Jul 05, 2022	4.110	4.290	4.000	4.160	9,595	+0.05(+1.34%)

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.