Indicators

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED

Streaming Delayed Price Updated: 2:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2020		0.1098	0.1098	0.1098	0	-0.00(-0.09%)
Apr 28, 2020	0.1100	0.1100	0.0950	0.1099	1,700	+0.00(+0.00%)
Apr 27, 2020	0.1000	0.1099	0.0850	0.1099	14,692	+0.00(+0.83%)
Apr 24, 2020	0.1000	0.1099	0.1000	0.1090	42,800	-0.00(-0.82%)
Apr 23, 2020	0.1099	0.1099	0.1000	0.1099	12,500	+0.00(+0.00%)
Apr 22, 2020	0.1100	0.1100	0.1025	0.1099	28,990	+0.00(+0.00%)
Apr 21, 2020	0.1099	0.1099	0.1000	0.1099	7,900	+0.00(+0.00%)
Apr 20, 2020	0.1000	0.1099	0.1000	0.1099	10,200	+0.00(+0.00%)
Apr 17, 2020	0.1099	0.1099	0.1000	0.1099	1,000	+0.00(+0.00%)
Apr 16, 2020	0.1099	0.1099	0.1020	0.1099	3,475	+0.00(+0.00%)
Apr 15, 2020	0.1020	0.1099	0.1020	0.1099	18,200	+0.00(+0.00%)
Apr 14, 2020	0.1075	0.1180	0.1060	0.1099	59,581	-0.00(-0.09%)
Apr 13, 2020	0.1105	0.1195	0.1000	0.1100	250,816	-0.01(-7.95%)
Apr 09, 2020	0.1050	0.1285	0.1050	0.1195	46,200	+0.02(+25.53%)
Apr 08, 2020	0.1070	0.1200	0.0950	0.0952	338,892	-0.02(-19.80%)
Apr 07, 2020	0.0950	0.1187	0.0950	0.1187	46,235	+0.01(+11.25%)
Apr 06, 2020	0.1001	0.1187	0.0850	0.1067	65,543	-0.01(-10.11%)
Apr 03, 2020	0.1050	0.1187	0.1050	0.1187	5,200	+0.01(+7.91%)
Apr 02, 2020	0.1159	0.1169	0.0800	0.1100	122,890	+0.02(+22.22%)

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.