Indicators

Zivo Bioscience (OP: ZIVO )

7.980 UNCHANGED

Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024				7.980	3	+0.15(+1.92%)
May 13, 2024				7.830	43	+0.00(+0.00%)
May 10, 2024	5.750	7.880	5.697	7.830	7,884	+0.78(+11.06%)
May 09, 2024	7.100	7.100	7.050	7.050	532	-0.94(-11.76%)
May 08, 2024	7.917	7.990	7.917	7.990	630	+0.49(+6.53%)
May 07, 2024	7.285	7.500	7.250	7.500	3,995	-0.40(-5.06%)
Apr 30, 2024				7.900	122	+1.35(+20.61%)
Apr 29, 2024	6.560	8.100	6.550	6.550	1,824	-1.55(-19.14%)
Apr 26, 2024	7.000	8.100	7.000	8.100	1,175	+0.10(+1.25%)
Apr 19, 2024				8.000	135	+0.00(+0.00%)
Apr 18, 2024	6.900	8.000	6.900	8.000	270	+1.10(+15.94%)
Apr 17, 2024	8.000	8.000	6.900	6.900	782	+0.09(+1.32%)
Apr 16, 2024	6.810	6.810	6.810	6.810	204	-1.19(-14.88%)
Apr 08, 2024				8.000	44	+0.01(+0.13%)
Apr 04, 2024				7.990	8	-0.01(-0.12%)
Apr 03, 2024	7.250	8.000	7.250	8.000	1,150	+0.50(+6.67%)
Apr 02, 2024	7.500	7.500	7.500	7.500	705	+0.00(+0.02%)

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.