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 (%)
Apr 29, 2022	3.220	3.270	3.180	3.200	3,758	-0.18(-5.33%)
Apr 28, 2022	3.380	3.400	3.181	3.380	3,770	+0.11(+3.26%)
Apr 27, 2022	3.161	3.410	3.161	3.273	2,695	+0.12(+3.91%)
Apr 26, 2022	3.120	3.190	3.010	3.150	3,305	-0.05(-1.56%)
Apr 25, 2022	3.160	3.270	3.020	3.200	6,413	-0.10(-3.03%)
Apr 22, 2022	3.310	3.310	3.180	3.300	6,445	-0.04(-1.20%)
Apr 21, 2022	3.400	3.400	3.330	3.340	5,435	-0.10(-3.04%)
Apr 20, 2022	3.390	3.445	3.390	3.445	805	-0.05(-1.29%)
Apr 19, 2022	3.530	3.530	3.390	3.490	6,799	-0.06(-1.69%)
Apr 18, 2022	3.560	3.570	3.525	3.550	1,710	+0.05(+1.43%)
Apr 14, 2022	3.560	3.750	3.423	3.500	18,161	-0.09(-2.51%)
Apr 13, 2022	3.660	3.675	3.550	3.590	5,944	-0.12(-3.23%)
Apr 12, 2022	3.620	3.750	3.620	3.710	5,650	-0.04(-1.07%)
Apr 11, 2022	3.750	3.760	3.720	3.750	9,050	+0.12(+3.31%)
Apr 08, 2022	4.010	4.020	3.630	3.630	40,562	-0.38(-9.48%)
Apr 07, 2022	3.950	4.050	3.870	4.010	26,280	+0.27(+7.22%)
Apr 06, 2022	3.910	4.090	3.720	3.740	32,386	-0.26(-6.50%)
Apr 05, 2022	4.020	4.020	3.900	4.000	5,066	-0.03(-0.74%)
Apr 04, 2022	4.070	4.070	3.850	4.030	17,468	+0.13(+3.33%)

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.