Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Zivo Bioscience Inc (QB) | ZIVO | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
7.87 | 6.81 | 7.99 | 7.83 | 8.00 |
ZIVO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 8.25 | 8.82 | 6.81 | 8.51 | 1,122 | -0.42 | -5.09% |
1 Month | 8.9444 | 9.452 | 6.81 | 8.54 | 1,658 | -1.11 | -12.46% |
3 Months | 1.58 | 13.00 | 1.48 | 7.01 | 7,276 | 6.25 | 395.57% |
6 Months | 0.995 | 13.00 | 0.48 | 3.09 | 13,487 | 6.84 | 686.93% |
1 Year | 0.995 | 13.00 | 0.48 | 3.09 | 13,487 | 6.84 | 686.93% |
3 Years | 0.8916 | 13.00 | 0.48 | 1.32 | 37,009 | 6.94 | 778.20% |
5 Years | 0.72 | 13.00 | 0.2406 | 0.8073618 | 67,285 | 7.11 | 987.50% |
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 |