Indicators

Zivo Bioscience (OP: ZIVO )

7.960 UNCHANGED

Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.450	9.452	8.000	8.012	3,516	+0.00(+0.02%)
Feb 28, 2024	8.944	9.000	8.011	8.011	2,773	-0.59(-6.85%)
Feb 27, 2024	9.950	9.950	8.600	8.600	1,988	+1.28(+17.45%)
Feb 26, 2024	9.900	9.920	7.303	7.322	2,214	-2.18(-22.92%)
Feb 23, 2024	9.000	9.950	9.000	9.500	1,468	+0.25(+2.70%)
Feb 22, 2024	9.250	9.990	7.173	9.250	2,346	+2.12(+29.69%)
Feb 21, 2024	8.170	10.21	7.133	7.133	2,359	-1.07(-13.02%)
Feb 20, 2024	8.000	8.200	8.000	8.200	906	+0.20(+2.50%)
Feb 16, 2024	7.860	8.000	7.000	8.000	3,313	+1.00(+14.29%)
Feb 15, 2024	7.510	7.596	6.870	7.000	3,659	-1.40(-16.67%)
Feb 14, 2024	8.460	8.460	8.398	8.400	2,454	+0.90(+12.00%)
Feb 13, 2024	8.000	8.000	7.250	7.500	1,082	-1.00(-11.76%)
Feb 12, 2024	8.500	8.500	8.500	8.500	245	+0.25(+3.03%)
Feb 09, 2024	7.338	8.300	7.070	8.250	4,113	+0.90(+12.21%)
Feb 08, 2024	7.580	7.980	7.170	7.353	5,477	+0.08(+1.12%)
Feb 07, 2024	6.930	7.271	6.897	7.271	647	+0.50(+7.36%)
Feb 06, 2024	7.500	7.500	6.250	6.772	5,034	-0.89(-11.63%)
Feb 05, 2024	7.190	7.664	7.150	7.664	1,993	+0.46(+6.44%)
Feb 02, 2024	7.673	7.673	7.100	7.200	2,831	-0.70(-8.86%)

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.