Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024				7.900	73	+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%)
Apr 01, 2024	7.500	7.713	7.490	7.498	2,591	-0.25(-3.25%)
Mar 28, 2024	7.680	7.750	7.245	7.750	4,579	-0.08(-1.02%)
Mar 27, 2024	7.870	7.990	6.810	7.830	6,742	-0.17(-2.12%)
Mar 26, 2024	8.000	8.000	8.000	8.000	192	-0.09(-1.08%)
Mar 25, 2024	8.088	8.088	8.050	8.088	2,117	-0.73(-8.30%)
Mar 22, 2024	8.000	8.820	8.000	8.820	751	+0.02(+0.23%)
Mar 21, 2024	8.250	8.800	8.250	8.800	2,118	-0.02(-0.23%)
Mar 20, 2024	8.250	8.820	8.250	8.820	432	-0.00(-0.01%)
Mar 18, 2024				8.821	122	-0.07(-0.78%)
Mar 15, 2024	8.400	8.890	8.400	8.890	783	-0.01(-0.11%)
Mar 14, 2024	8.980	8.990	8.488	8.900	5,240	+0.16(+1.83%)
Mar 13, 2024	8.400	8.980	7.900	8.740	917	+0.14(+1.63%)
Mar 12, 2024	8.500	8.600	8.400	8.600	832	-0.35(-3.91%)
Mar 08, 2024				8.950	115	+0.01(+0.11%)
Mar 07, 2024	7.900	8.990	7.900	8.940	2,267	+0.04(+0.45%)
Mar 06, 2024	8.350	9.000	8.350	8.900	1,395	-0.10(-1.11%)
Mar 04, 2024				9.000	86	+1.49(+19.84%)

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.

Zivo Bioscience (OP: ZIVO )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Zivo Bioscience (OP: ZIVO )

Historical Prices

Sections

Services

Poteau Daily News