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 (%)
Nov 24, 2023				1.100	0	-0.05(-4.35%)
Nov 22, 2023	1.160	1.490	1.150	1.150	128,730	+0.00(+0.00%)
Nov 21, 2023	1.100	1.180	1.050	1.150	45,148	-0.04(-3.36%)
Nov 20, 2023	1.260	1.260	1.032	1.190	66,166	-0.09(-7.02%)
Nov 17, 2023	1.330	1.407	1.260	1.280	12,244	-0.05(-3.77%)
Nov 16, 2023	1.450	1.950	1.190	1.330	132,621	-0.07(-5.00%)
Nov 15, 2023	1.350	1.494	1.350	1.400	10,023	+0.04(+2.94%)
Nov 14, 2023	1.350	1.450	1.350	1.360	4,857	-0.05(-3.55%)
Nov 13, 2023	1.340	1.640	1.260	1.410	8,094	-0.09(-5.69%)
Nov 10, 2023	1.480	1.619	1.400	1.495	4,301	-0.00(-0.33%)
Nov 09, 2023	1.690	1.690	1.450	1.500	14,373	-0.25(-14.11%)
Nov 08, 2023	2.010	2.010	1.370	1.746	49,930	-0.35(-16.83%)
Nov 07, 2023	2.230	2.400	1.740	2.100	32,170	-0.13(-5.83%)
Nov 06, 2023	2.300	2.301	2.190	2.230	3,843	-0.02(-0.69%)
Nov 03, 2023	2.240	2.399	2.080	2.245	13,608	-0.14(-6.05%)
Nov 02, 2023	2.570	2.570	2.300	2.390	13,559	-0.01(-0.42%)

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.