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 (%)
Apr 28, 2023	2.850	2.980	2.825	2.940	10,634	+0.06(+2.08%)
Apr 27, 2023	2.801	2.880	2.801	2.880	1,193	+0.04(+1.59%)
Apr 26, 2023	2.850	2.930	2.762	2.835	14,024	-0.00(-0.18%)
Apr 25, 2023	2.870	2.870	2.825	2.840	1,387	-0.09(-3.07%)
Apr 24, 2023	2.964	2.964	2.843	2.930	6,578	-0.04(-1.35%)
Apr 21, 2023	2.920	3.000	2.920	2.970	8,498	-0.02(-0.67%)
Apr 20, 2023	2.910	3.000	2.910	2.990	8,061	+0.03(+0.90%)
Apr 19, 2023	2.920	3.089	2.920	2.963	1,428	-0.12(-3.79%)
Apr 18, 2023	3.080	3.080	3.080	3.080	1,037	+0.15(+5.12%)
Apr 17, 2023	2.963	3.039	2.900	2.930	6,665	+0.01(+0.34%)
Apr 14, 2023	2.900	2.925	2.900	2.920	4,006	-0.04(-1.35%)
Apr 13, 2023	2.980	3.130	2.900	2.960	35,575	+0.02(+0.85%)
Apr 12, 2023	3.100	3.100	2.900	2.935	46,620	-0.04(-1.51%)
Apr 11, 2023	3.130	3.260	2.900	2.980	38,489	-0.07(-2.30%)
Apr 10, 2023	2.920	3.050	2.900	3.050	11,475	-0.01(-0.33%)
Apr 06, 2023	3.099	3.310	2.911	3.060	34,550	+0.01(+0.32%)
Apr 05, 2023	3.010	3.250	2.970	3.050	14,134	-0.36(-10.55%)
Apr 04, 2023	3.150	3.420	3.030	3.410	31,481	+0.30(+9.75%)

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.