ZIVO Quote, Trading Chart, Zivo Bioscience Inc.
Stock Information
Company Name: |
Zivo Bioscience Inc. |
Stock Symbol: |
ZIVO |
Market: |
OTC |
Website: |
zivobioscience.com |
Get ZIVO Alerts
News, Short Squeeze, Breakout and More Instantly...
ZIVO Quote
Last: | $7.25 |
Change Percent: | -7.41% |
Open: | $7.68 |
Previous Close: | $7.83 |
High: | $7.68 |
Low: | $7.25 |
Volume: | 3,037 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
ZIVO Chart
Last Twenty Trading Days
Date: | 2024-03-28 |
Open: | $7.68 |
Close: | $7.83 |
High: | $7.68 |
Low: | $7.25 |
Volume: | 3,037 |
Date: | 2024-03-27 |
Open: | $7.87 |
Close: | $7.83 |
High: | $7.99 |
Low: | $6.81 |
Volume: | 6,742 |
Date: | 2024-03-26 |
Open: | $8 |
Close: | $8 |
High: | $8 |
Low: | $8 |
Volume: | 192 |
Date: | 2024-03-25 |
Open: | $8.0875 |
Close: | $8.0875 |
High: | $8.0875 |
Low: | $8.05 |
Volume: | 2,117 |
Date: | 2024-03-22 |
Open: | $8 |
Close: | $8.82 |
High: | $8.82 |
Low: | $8 |
Volume: | 751 |
Date: | 2024-03-21 |
Open: | $8.25 |
Close: | $8.8 |
High: | $8.8 |
Low: | $8.25 |
Volume: | 2,118 |
Date: | 2024-03-20 |
Open: | $8.25 |
Close: | $8.82 |
High: | $8.82 |
Low: | $8.25 |
Volume: | 432 |
Date: | 2024-03-19 |
Open: | $0 |
Close: | $8.8208 |
High: | $0 |
Low: | $0 |
Volume: | 122 |
Date: | 2024-03-18 |
Open: | $8.174 |
Close: | $8.8208 |
High: | $8.8208 |
Low: | $8.174 |
Volume: | 974 |
Date: | 2024-03-15 |
Open: | $8.4 |
Close: | $8.89 |
High: | $8.89 |
Low: | $8.4 |
Volume: | 783 |
Date: | 2024-03-14 |
Open: | $8.98 |
Close: | $8.9 |
High: | $8.99 |
Low: | $8.488 |
Volume: | 5,240 |
Date: | 2024-03-13 |
Open: | $7.9 |
Close: | $8.74 |
High: | $8.98 |
Low: | $7.9 |
Volume: | 917 |
Date: | 2024-03-12 |
Open: | $8.5 |
Close: | $8.6 |
High: | $8.6 |
Low: | $8.4 |
Volume: | 832 |
Date: | 2024-03-11 |
Open: | $0 |
Close: | $8.95 |
High: | $0 |
Low: | $0 |
Volume: | 115 |
Date: | 2024-03-08 |
Open: | $8.95 |
Close: | $8.95 |
High: | $8.95 |
Low: | $8.95 |
Volume: | 664 |
Date: | 2024-03-07 |
Open: | $8.99 |
Close: | $8.94 |
High: | $8.99 |
Low: | $7.9 |
Volume: | 2,267 |
Date: | 2024-03-06 |
Open: | $8.35 |
Close: | $8.9 |
High: | $9 |
Low: | $8.35 |
Volume: | 1,395 |
Date: | 2024-03-05 |
Open: | $0 |
Close: | $9 |
High: | $0 |
Low: | $0 |
Volume: | 86 |
Date: | 2024-03-04 |
Open: | $9 |
Close: | $9 |
High: | $9.25 |
Low: | $9 |
Volume: | 1,717 |
Date: | 2024-03-01 |
Open: | $9.4 |
Close: | $7.51 |
High: | $9.4 |
Low: | $7.51 |
Volume: | 1,493 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.