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 (%)
Jan 31, 2022	2.610			2.780	8,790	+0.18(+6.92%)
Jan 28, 2022	2.500	2.650	2.500	2.600	14,265	-0.05(-1.89%)
Jan 27, 2022	2.600	2.650	2.505	2.650	34,795	+0.05(+1.92%)
Jan 26, 2022	2.540	2.690	2.540	2.600	13,071	+0.06(+2.36%)
Jan 25, 2022	2.550	2.630	2.500	2.540	31,639	-0.01(-0.39%)
Jan 24, 2022	2.690	2.690	2.520	2.550	23,108	-0.24(-8.60%)
Jan 21, 2022	2.950	2.950	2.770	2.790	24,437	-0.17(-5.74%)
Jan 20, 2022	2.530	2.970	2.530	2.960	27,782	+0.17(+6.09%)
Jan 19, 2022	2.690	2.800	2.650	2.790	12,909	+0.01(+0.36%)
Jan 18, 2022	2.640	2.780	2.580	2.780	15,109	+0.01(+0.36%)
Jan 14, 2022				2.770	0	+0.04(+1.47%)
Jan 13, 2022	2.740	2.770	2.636	2.730	13,029	+0.00(+0.00%)
Jan 12, 2022	2.540	2.800	2.540	2.730	20,928	+0.12(+4.60%)
Jan 11, 2022	2.650	2.801	2.530	2.610	53,365	-0.10(-3.69%)
Jan 10, 2022	2.370	2.830	2.368	2.710	201,107	+0.27(+11.07%)
Jan 07, 2022	2.600	2.600	2.420	2.440	17,660	-0.04(-1.61%)
Jan 06, 2022	2.500	2.547	2.431	2.480	15,610	-0.02(-0.80%)
Jan 05, 2022	2.790	2.790	2.480	2.500	38,421	-0.24(-8.76%)
Jan 04, 2022	3.020	3.020	2.710	2.740	31,146	-0.09(-3.18%)

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.