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

Zivo Bioscience (OP: ZIVO )

15.50 +2.00 (+14.81%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 13.75 15.97 13.75 15.50 1,960 +2.00(+14.81%)
Sep 19, 2024 14.00 14.00 13.05 13.50 1,222 -0.50(-3.57%)
Sep 18, 2024 13.00 14.00 13.00 14.00 1,265 +0.50(+3.70%)
Sep 17, 2024 13.00 13.50 13.00 13.50 716 +0.50(+3.85%)
Sep 16, 2024 12.00 13.00 12.00 13.00 1,618 +1.00(+8.33%)
Sep 13, 2024 13.50 14.00 12.00 12.00 1,030 -1.50(-11.11%)
Sep 11, 2024 13.50 0 +1.52(+12.69%)
Sep 10, 2024 12.00 12.00 11.80 11.98 1,250 -1.27(-9.58%)
Sep 09, 2024 11.99 13.25 11.99 13.25 2,143 +2.25(+20.45%)
Sep 06, 2024 11.00 11.00 11.00 11.00 348 +0.99(+9.88%)
Sep 04, 2024 10.00 13.45 10.00 10.01 447 -4.24(-29.75%)
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.