ZIVO Quote, Trading Chart, Zivo Bioscience Inc.

home / stock / zivo / zivo quote

Stock Information
Company Name: Zivo Bioscience Inc.
Stock Symbol: ZIVO
Market: OTC
Website: zivobioscience.com
Menu
ZIVO ZIVO Quote ZIVO Short ZIVO News ZIVO Articles ZIVO Message Board
Get ZIVO Alerts

News, Short Squeeze, Breakout and More Instantly...
ZIVO Quote
Last:$7.81
Change Percent:0.0%
Open:$7.81
Previous Close:$7.81
High:$7.81
Low:$7.81
Volume:259
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZIVO Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$7.81
Close:$7.81
High:$7.81
Low:$7.81
Volume:259
Date:2024-07-01
Open:$7
Close:$7.81
High:$11
Low:$7
Volume:3,146
Date:2024-06-28
Open:$0
Close:$7.8
High:$0
Low:$0
Volume:15
Date:2024-06-27
Open:$5.53
Close:$7.8
High:$7.825
Low:$5.53
Volume:2,199
Date:2024-06-26
Open:$6.5
Close:$6.5
High:$6.5
Low:$6.5
Volume:648
Date:2024-06-25
Open:$7.91
Close:$7.9
High:$7.91
Low:$7.9
Volume:322
Date:2024-06-24
Open:$8
Close:$8
High:$8
Low:$8
Volume:1,702
Date:2024-06-21
Open:$7
Close:$8.15
High:$8.75
Low:$6.97
Volume:2,395
Date:2024-06-20
Open:$0
Close:$8
High:$0
Low:$0
Volume:16
Date:2024-06-19
Open:$7.8024
Close:$8
High:$8
Low:$7.8024
Volume:1,379
Date:2024-06-18
Open:$7.8024
Close:$8
High:$8
Low:$7.8024
Volume:1,379
Date:2024-06-17
Open:$5.51
Close:$7.98
High:$7.98
Low:$5.51
Volume:1,770
Date:2024-06-14
Open:$0
Close:$7.99
High:$0
Low:$0
Volume:1
Date:2024-06-13
Open:$0
Close:$7.99
High:$0
Low:$0
Volume:53
Date:2024-06-12
Open:$5.54
Close:$7.99
High:$7.99
Low:$5.54
Volume:2,856
Date:2024-06-11
Open:$7.97
Close:$7.97
High:$7.97
Low:$7.97
Volume:189
Date:2024-06-10
Open:$7.88
Close:$7.47
High:$7.88
Low:$7.47
Volume:554
Date:2024-06-07
Open:$7.47
Close:$7.47
High:$7.47
Low:$7.47
Volume:235
Date:2024-06-06
Open:$5.4
Close:$7.47
High:$7.95
Low:$4.01
Volume:907
Date:2024-06-05
Open:$0
Close:$7.96
High:$0
Low:$0
Volume:13