ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZIVO Zivo Bioscience Inc (QB)

7.83
-0.17 (-2.12%)
Mar 27 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Zivo Bioscience Inc (QB) ZIVO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -2.12% 7.83 16:02:05
Open Price Low Price High Price Close Price Prev Close
7.87 6.81 7.99 7.83 8.00
more quote information »

ZIVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.258.826.818.511,122-0.42-5.09%
1 Month8.94449.4526.818.541,658-1.11-12.46%
3 Months1.5813.001.487.017,2766.25395.57%
6 Months0.99513.000.483.0913,4876.84686.93%
1 Year0.99513.000.483.0913,4876.84686.93%
3 Years0.891613.000.481.3237,0096.94778.20%
5 Years0.7213.000.24060.807361867,2857.11987.50%

ZIVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 7.83 -0.17 -2.13% 7.87 7.99 6.81 6,742
Mar 26 2024 8.00 -0.09 -1.08% 8.00 8.00 8.00 192
Mar 25 2024 8.0875 -0.73 -8.30% 8.0875 8.0875 8.05 2,117
Mar 22 2024 8.82 0.02 0.23% 8.00 8.82 8.00 751
Mar 21 2024 8.80 -0.02 -0.23% 8.25 8.80 8.25 2,118
Mar 20 2024 8.82 0.00 -0.01% 8.25 8.82 8.25 432
Mar 19 2024 8.8208 0.00 0.00% 8.8208 8.8208 8.8208 0
Mar 18 2024 8.8208 -0.07 -0.78% 8.174 8.8208 8.174 974
Mar 15 2024 8.89 -0.01 -0.11% 8.40 8.89 8.40 783
Mar 14 2024 8.90 0.16 1.83% 8.98 8.99 8.488 5,240
Mar 13 2024 8.74 0.14 1.63% 7.90 8.98 7.90 917
Mar 12 2024 8.60 -0.35 -3.91% 8.50 8.60 8.40 832
Mar 11 2024 8.95 0.00 0.00% 8.95 8.95 8.95 0
Mar 08 2024 8.95 0.01 0.11% 8.95 8.95 8.95 664
Mar 07 2024 8.94 0.04 0.45% 8.99 8.99 7.90 2,267
Mar 06 2024 8.90 -0.10 -1.11% 8.35 9.00 8.35 1,395
Mar 05 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0
Mar 04 2024 9.00 1.49 19.84% 9.00 9.25 9.00 1,717
Mar 01 2024 7.51 -0.50 -6.27% 9.40 9.40 7.51 1,493
Feb 29 2024 8.0125 0.00 0.02% 8.158 9.452 8.00 3,516
Feb 28 2024 8.0105 -0.59 -6.85% 8.9444 9.00 8.0105 2,773
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock