Indicators

Zivo Bioscience (OP: ZIVO )

7.470 UNCHANGED

Streaming Delayed Price Updated: 1:36 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		0.1200	0.1200	0.1200	0	-0.01(-6.98%)
May 26, 2021	0.1240	0.1299	0.1135	0.1290	218,254	+0.00(+0.86%)
May 25, 2021	0.1275	0.1280	0.1217	0.1279	90,390	+0.00(+0.31%)
May 24, 2021	0.1279	0.1279	0.1200	0.1275	89,682	-0.00(-0.31%)
May 21, 2021	0.1320	0.1500	0.1200	0.1279	88,476	-0.00(-3.11%)
May 20, 2021	0.1299	0.1320	0.1201	0.1320	87,285	+0.00(+1.54%)
May 19, 2021	0.1175	0.1300	0.1175	0.1300	17,800	+0.01(+8.33%)
May 18, 2021	0.1270	0.1299	0.1130	0.1200	54,040	-0.01(-5.51%)
May 17, 2021	0.1130	0.1270	0.1130	0.1270	10,500	-0.01(-3.79%)
May 14, 2021	0.1300	0.1320	0.1150	0.1320	157,975	+0.00(+0.00%)
May 13, 2021	0.1317	0.1320	0.1300	0.1320	10,900	+0.00(+0.23%)
May 12, 2021	0.1300	0.1317	0.1210	0.1317	12,100	-0.00(-1.64%)
May 11, 2021	0.1300	0.1339	0.1300	0.1339	3,200	+0.00(+0.07%)
May 10, 2021	0.1329	0.1338	0.1259	0.1338	61,724	+0.00(+0.60%)
May 07, 2021	0.1330	0.1330	0.1330	0.1330	1,900	+0.00(+0.08%)
May 06, 2021	0.1275	0.1329	0.1275	0.1329	1,856	-0.00(-0.08%)
May 05, 2021	0.1330	0.1330	0.1200	0.1330	14,388	+0.02(+17.60%)
May 04, 2021	0.1338	0.1338	0.1131	0.1131	38,312	-0.01(-8.72%)

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.