Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (OP: ZIVO )

7.980 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.