ZIVOW Quote, Trading Chart, Zivo Bioscience Inc. Warrants

home / stock / zivow / zivow quote

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

News, Short Squeeze, Breakout and More Instantly...
ZIVOW Quote
Last:$0.18
Change Percent:0.0%
Open:$0.18
Previous Close:$0.18
High:$0.235
Low:$0.1766
Volume:18,040
Last Trade Date Time:11/24/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZIVOW Chart
Last Twenty Trading Days
Date:2023-11-24
Open:$0.18
Close:$0.18
High:$0.235
Low:$0.1766
Volume:18,040
Date:2023-11-17
Open:$0.17
Close:$0.19
High:$0.19
Low:$0.13
Volume:1,100
Date:2023-11-16
Open:$0.2199
Close:$0.1977
High:$0.2199
Low:$0.1399
Volume:800
Date:2023-11-14
Open:$0.2288
Close:$0.2288
High:$0.2288
Low:$0.2288
Volume:200
Date:2023-11-13
Open:$0.21
Close:$0.1999
High:$0.21
Low:$0.199
Volume:3,412
Date:2023-11-09
Open:$0.2633
Close:$0.2633
High:$0.2633
Low:$0.2633
Volume:303
Date:2023-11-07
Open:$0.2763
Close:$0.269
High:$0.3239
Low:$0.2539
Volume:6,918
Date:2023-11-06
Open:$0.2764
Close:$0.2829
High:$0.364951
Low:$0.2764
Volume:1,376
Date:2023-11-03
Open:$0.368551
Close:$0.3064
High:$0.45
Low:$0.3064
Volume:9,200
Date:2023-11-02
Open:$0.299
Close:$0.27
High:$0.548
Low:$0.26
Volume:16,829
Date:2023-11-01
Open:$0.218604
Close:$0.218604
High:$0.218604
Low:$0.218604
Volume:100
Date:2023-10-30
Open:$0.2646
Close:$0.2446
High:$0.2646
Low:$0.2446
Volume:5,739
Date:2023-10-27
Open:$0
Close:$0.31
High:$0
Low:$0
Volume:163
Date:2023-10-26
Open:$0.23
Close:$0.31
High:$0.32
Low:$0.23
Volume:470
Date:2023-10-25
Open:$0.43
Close:$0.2901
High:$0.43
Low:$0.2901
Volume:9,311
Date:2023-10-24
Open:$0.269
Close:$0.33
High:$0.33
Low:$0.269
Volume:400
Date:2023-10-23
Open:$0.44
Close:$0.44
High:$0.44
Low:$0.44
Volume:200
Date:2023-10-20
Open:$0.3336
Close:$0.3299
High:$0.36
Low:$0.2839
Volume:11,181
Date:2023-10-18
Open:$0
Close:$0.4409
High:$0
Low:$0
Volume:200
Date:2023-10-17
Open:$0.4409
Close:$0.4409
High:$0.4409
Low:$0.4409
Volume:200