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:$7.25
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