home / stock / zivo / zivo quote
Last: | $7.68 |
---|---|
Change Percent: | -1.92% |
Open: | $7.68 |
Close: | $7.83 |
High: | $7.68 |
Low: | $7.68 |
Volume: | 1,037 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$7.68 | $7.68 | $7.83 | $7.68 | $7.68 | 1,037 | 03-28-2024 |
$7.83 | $7.87 | $7.83 | $7.99 | $6.81 | 6,742 | 03-27-2024 |
$8 | $8 | $8 | $8 | $8 | 192 | 03-26-2024 |
$8.0875 | $8.0875 | $8.0875 | $8.0875 | $8.05 | 2,117 | 03-25-2024 |
$8.82 | $8 | $8.82 | $8.82 | $8 | 751 | 03-22-2024 |
$8.8 | $8.25 | $8.8 | $8.8 | $8.25 | 2,118 | 03-21-2024 |
$8.82 | $8.25 | $8.82 | $8.82 | $8.25 | 432 | 03-20-2024 |
$8.8208 | $0 | $8.8208 | $0 | $0 | 122 | 03-19-2024 |
$8.8208 | $8.174 | $8.8208 | $8.8208 | $8.174 | 974 | 03-18-2024 |
$8.89 | $8.4 | $8.89 | $8.89 | $8.4 | 783 | 03-15-2024 |
$8.9 | $8.98 | $8.9 | $8.99 | $8.488 | 5,240 | 03-14-2024 |
$8.74 | $7.9 | $8.74 | $8.98 | $7.9 | 917 | 03-13-2024 |
$8.6 | $8.5 | $8.6 | $8.6 | $8.4 | 832 | 03-12-2024 |
$8.95 | $0 | $8.95 | $0 | $0 | 115 | 03-11-2024 |
$8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 664 | 03-08-2024 |
$8.94 | $8.99 | $8.94 | $8.99 | $7.9 | 2,267 | 03-07-2024 |
$8.9 | $8.35 | $8.9 | $9 | $8.35 | 1,395 | 03-06-2024 |
$9 | $0 | $9 | $0 | $0 | 86 | 03-05-2024 |
$9 | $9 | $9 | $9.25 | $9 | 1,717 | 03-04-2024 |
$7.51 | $9.4 | $7.51 | $9.4 | $7.51 | 1,493 | 03-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Volcon Inc. (VLCN) is expected to report for Q4 2023 Tenaga Nasional Bhd ADR (TNABY) is expected to report for quarter end 2023-12-31 Hesai Group (HSAI) is expected to report for Q4 2023 Intrusion Inc. (INTZ) is expected to report $-0.14 for Q4 2023 Eliem Therapeutics Inc (ELYM) i...