Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

8.000 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.230 8.258 7.230 8.159 6,908 +0.25(+3.15%)
Jan 30, 2024 9.990 9.990 7.160 7.910 17,327 -2.03(-20.42%)
Jan 29, 2024 9.310 10.75 8.810 9.940 6,611 -0.06(-0.60%)
Jan 26, 2024 10.02 10.23 8.520 10.00 12,972 -0.24(-2.34%)
Jan 25, 2024 11.14 11.49 10.01 10.24 21,313 -0.99(-8.82%)
Jan 24, 2024 10.50 13.00 7.225 11.23 43,874 +1.03(+10.10%)
Jan 23, 2024 9.020 10.31 9.020 10.20 26,092 +1.61(+18.71%)
Jan 22, 2024 6.640 9.140 6.415 8.592 28,865 +1.94(+29.26%)
Jan 19, 2024 5.950 6.781 5.750 6.647 3,340 +0.65(+10.79%)
Jan 18, 2024 5.920 6.000 5.340 6.000 4,130 -0.10(-1.64%)
Jan 17, 2024 4.450 6.100 4.440 6.100 10,770 +1.65(+37.08%)
Jan 16, 2024 4.200 4.450 3.970 4.450 4,705 +0.43(+10.70%)
Jan 12, 2024 4.088 4.140 3.900 4.020 2,233 +0.01(+0.25%)
Jan 11, 2024 4.410 5.220 3.560 4.010 11,080 -0.38(-8.66%)
Jan 10, 2024 3.470 11.48 3.260 4.390 37,014 +1.13(+34.66%)
Jan 09, 2024 3.050 3.480 2.788 3.260 22,014 +0.37(+12.80%)
Jan 08, 2024 2.870 3.000 2.870 2.890 4,891 +0.07(+2.48%)
Jan 05, 2024 2.830 2.890 2.820 2.820 10,303 -0.02(-0.70%)
Jan 04, 2024 2.810 2.995 2.790 2.840 13,311 +0.09(+3.27%)
Jan 03, 2024 1.480 3.000 1.480 2.750 40,428 +1.27(+85.81%)
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.