Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZIVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.10 | 0.10 | 1.25% | 7.00 | 8.10 | 7.00 | 1,175 |
| Apr 25 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 24 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 23 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 19 2024 | 8.00 | 0.00 | 0.00% | 7.30 | 8.00 | 7.30 | 647 |
| Apr 18 2024 | 8.00 | 1.10 | 15.94% | 6.90 | 8.00 | 6.90 | 270 |
| Apr 17 2024 | 6.90 | 0.09 | 1.32% | 8.00 | 8.00 | 6.90 | 782 |
| Apr 16 2024 | 6.81 | -1.19 | -14.88% | 6.81 | 6.81 | 6.81 | 204 |
| Apr 15 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 12 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 11 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 10 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 09 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 08 2024 | 8.00 | 0.01 | 0.13% | 7.157 | 8.00 | 7.157 | 872 |
| Apr 05 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 7.99 | 0 |
| Apr 04 2024 | 7.99 | -0.01 | -0.13% | 7.99 | 7.99 | 7.99 | 299 |
| Apr 03 2024 | 8.00 | 0.50 | 6.67% | 7.25 | 8.00 | 7.25 | 1,150 |
| Apr 02 2024 | 7.50 | 0.00 | 0.02% | 7.50 | 7.50 | 7.50 | 705 |
| Apr 01 2024 | 7.4985 | -0.25 | -3.25% | 7.50 | 7.7125 | 7.49 | 2,591 |
| Mar 28 2024 | 7.75 | -0.08 | -1.02% | 7.68 | 7.75 | 7.245 | 4,579 |
| 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 |
| Feb 27 2024 | 8.60 | 1.28 | 17.45% | 9.95 | 9.95 | 8.60 | 1,988 |
| Feb 26 2024 | 7.3225 | -2.18 | -22.92% | 9.90 | 9.92 | 7.3025 | 2,214 |
| Feb 23 2024 | 9.50 | 0.25 | 2.70% | 9.00 | 9.95 | 9.00 | 1,468 |
| Feb 22 2024 | 9.25 | 2.12 | 29.69% | 9.25 | 9.99 | 7.1725 | 2,346 |
| Feb 21 2024 | 7.1325 | -1.07 | -13.02% | 8.17 | 10.21 | 7.1325 | 2,359 |
| Feb 20 2024 | 8.20 | 0.20 | 2.50% | 8.20 | 8.20 | 8.00 | 906 |
| Feb 16 2024 | 8.00 | 1.00 | 14.29% | 7.86 | 8.00 | 7.00 | 3,313 |
| Feb 15 2024 | 7.00 | -1.40 | -16.67% | 7.51 | 7.596 | 6.87 | 3,659 |
| Feb 14 2024 | 8.40 | 0.90 | 12.00% | 8.46 | 8.46 | 8.398 | 2,454 |
| Feb 13 2024 | 7.50 | -1.00 | -11.76% | 8.00 | 8.00 | 7.25 | 1,082 |
| Feb 12 2024 | 8.50 | 0.25 | 3.03% | 8.50 | 8.50 | 8.50 | 245 |
| Feb 09 2024 | 8.25 | 0.90 | 12.21% | 7.3375 | 8.30 | 7.07 | 4,113 |
| Feb 08 2024 | 7.3525 | 0.08 | 1.12% | 7.28 | 7.98 | 7.17 | 5,477 |
| Feb 07 2024 | 7.271 | 0.50 | 7.36% | 6.8975 | 7.271 | 6.8975 | 647 |
| Feb 06 2024 | 6.7725 | -0.89 | -11.63% | 7.50 | 7.50 | 6.25 | 5,034 |
| Feb 05 2024 | 7.664 | 0.46 | 6.44% | 7.19 | 7.664 | 7.15 | 1,993 |
| Feb 02 2024 | 7.20 | -0.70 | -8.86% | 7.6725 | 7.6725 | 7.10 | 2,831 |
| Feb 01 2024 | 7.90 | -0.26 | -3.17% | 7.88 | 7.90 | 7.57 | 1,750 |
| Jan 31 2024 | 8.1588 | 0.25 | 3.15% | 7.23 | 8.2575 | 7.23 | 6,908 |
| Jan 30 2024 | 7.91 | -2.03 | -20.42% | 9.99 | 9.99 | 7.16 | 17,327 |
| Jan 29 2024 | 9.94 | -0.06 | -0.60% | 9.31 | 10.75 | 8.81 | 6,611 |
