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, 2023	3.350	3.660	3.323	3.640	13,297	+0.37(+11.31%)
Jan 30, 2023	3.160	3.348	3.160	3.270	6,493	+0.13(+4.14%)
Jan 27, 2023	3.090	3.220	3.090	3.140	2,061	+0.10(+3.43%)
Jan 26, 2023	2.970	3.084	2.950	3.036	5,109	+0.03(+0.86%)
Jan 25, 2023	2.910	3.020	2.910	3.010	2,774	+0.02(+0.55%)
Jan 24, 2023	3.010	3.010	2.910	2.994	2,278	-0.02(-0.55%)
Jan 23, 2023	3.020	3.020	2.910	3.010	5,748	+0.00(+0.00%)
Jan 20, 2023	2.920	3.020	2.920	3.010	2,570	+0.02(+0.67%)
Jan 19, 2023	2.800	3.020	2.800	2.990	5,606	+0.07(+2.22%)
Jan 18, 2023	2.900	2.925	2.818	2.925	3,226	+0.02(+0.86%)
Jan 17, 2023	2.820	2.965	2.750	2.900	7,764	+0.21(+7.81%)
Jan 13, 2023	2.853	2.853	2.650	2.690	8,244	+0.11(+4.26%)
Jan 12, 2023	2.530	2.580	2.482	2.580	16,214	+0.19(+7.95%)
Jan 11, 2023	2.390	2.390	2.390	2.390	647	-0.07(-2.85%)
Jan 10, 2023	2.520	2.520	2.392	2.460	3,377	-0.06(-2.53%)
Jan 09, 2023	2.200	2.524	2.160	2.524	5,969	+0.19(+8.32%)
Jan 06, 2023	2.490	2.542	2.245	2.330	19,515	-0.17(-6.80%)
Jan 05, 2023	2.490	2.500	2.460	2.500	4,934	+0.01(+0.40%)
Jan 04, 2023	2.440	2.500	2.440	2.490	2,623	+0.00(+0.00%)

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.