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 (%)
Feb 28, 2022	3.560	3.610	3.500	3.550	13,839	-0.01(-0.28%)
Feb 25, 2022	3.423	3.610	3.500	3.560	6,910	+0.11(+3.19%)
Feb 24, 2022	3.500	3.510	3.274	3.450	21,358	-0.12(-3.36%)
Feb 23, 2022	3.280	3.685	3.210	3.570	31,580	+0.23(+6.89%)
Feb 22, 2022	3.570	3.690	3.310	3.340	28,689	-0.31(-8.49%)
Feb 18, 2022				3.650	0	-0.11(-2.93%)
Feb 17, 2022	4.130	4.130	3.760	3.760	43,411	-0.26(-6.47%)
Feb 16, 2022	4.190	4.300	3.910	4.020	52,078	-0.17(-4.06%)
Feb 15, 2022	4.380	4.400	4.180	4.190	56,117	-0.08(-1.87%)
Feb 14, 2022	4.140	4.319	3.840	4.270	93,573	+0.20(+4.91%)
Feb 11, 2022	3.740	4.070	3.630	4.070	93,320	+0.35(+9.41%)
Feb 10, 2022	3.600	3.730	3.480	3.720	36,223	+0.12(+3.33%)
Feb 09, 2022	3.470	3.600	3.420	3.600	87,053	+0.15(+4.35%)
Feb 08, 2022	3.100	3.450	3.000	3.450	58,885	+0.35(+11.29%)
Feb 07, 2022	3.010	3.100	2.926	3.100	7,868	+0.09(+2.99%)
Feb 04, 2022	2.911	3.020	2.911	3.010	5,995	+0.02(+0.67%)
Feb 03, 2022	3.040			2.990	41,132	+0.02(+0.67%)
Feb 02, 2022	2.900	2.970	2.850	2.970	9,126	+0.02(+0.68%)

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.