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 (%)
Sep 29, 2023	1.140	1.470	1.140	1.300	21,579	+0.12(+10.17%)
Sep 28, 2023	1.210	1.250	1.170	1.180	5,128	+0.00(+0.00%)
Sep 27, 2023	1.120	1.240	1.100	1.180	26,038	+0.00(+0.00%)
Sep 26, 2023	1.220	1.386	1.170	1.180	6,916	-0.10(-8.17%)
Sep 25, 2023	1.360	1.325	1.285	1.285	12,532	-0.11(-8.21%)
Sep 22, 2023	1.400	1.450	1.300	1.400	12,860	-0.01(-0.71%)
Sep 21, 2023	1.440	1.461	1.280	1.410	13,152	-0.05(-3.42%)
Sep 20, 2023	1.560	1.560	1.400	1.460	39,588	+0.06(+4.29%)
Sep 19, 2023	1.300	1.480	1.220	1.400	67,390	+0.10(+7.69%)
Sep 18, 2023	1.370	1.560	1.300	1.300	55,005	-0.08(-5.80%)
Sep 15, 2023	1.760	1.760	1.180	1.380	21,108	-0.19(-12.10%)
Sep 14, 2023	1.600	1.890	1.390	1.570	50,918	-0.06(-3.68%)
Sep 13, 2023	1.690	1.710	1.580	1.630	14,512	-0.09(-5.23%)
Sep 12, 2023	1.795	1.795	1.700	1.720	10,701	-0.09(-4.97%)
Sep 11, 2023	1.800	1.930	1.800	1.810	6,993	-0.06(-3.21%)
Sep 08, 2023	1.840	1.950	1.840	1.870	2,261	-0.03(-1.58%)
Sep 07, 2023	1.760	1.900	1.760	1.900	5,678	+0.05(+2.70%)
Sep 06, 2023	1.820	1.850	1.800	1.850	6,217	+0.03(+1.65%)
Sep 05, 2023	1.820	1.900	1.810	1.820	3,120	-0.07(-3.70%)

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.