ZIVO

Zivo Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zivo Bioscience Inc ZIVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.64 47.54% 5.09 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.69 5.16 6.98 5.45 3.45
more quote information »

ZIVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.377.902.804.6225,269,4251.7251.04%
1 Month3.257.902.804.616,699,6171.8456.62%
3 Months4.587.902.724.572,387,1230.5111.14%
6 Months3.907.902.724.621,923,4511.1930.51%
1 Year3.907.902.724.621,923,4511.1930.51%
3 Years3.907.902.724.621,923,4511.1930.51%
5 Years3.907.902.724.621,923,4511.1930.51%

ZIVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 5.45 2.00 57.97% 6.69 6.98 5.16 76,187,917
Sep 23 2021 3.45 -0.17 -4.7% 3.65 3.6901 3.43 584,899
Sep 22 2021 3.62 -0.48 -11.71% 3.91 4.0174 3.56 1,390,727
Sep 21 2021 4.10 -0.56 -12.02% 3.98 4.49 3.85 3,942,950
Sep 20 2021 4.66 1.86 66.43% 5.98 7.90 4.52 120,321,932
Sep 17 2021 2.80 -0.56 -16.67% 3.37 3.5577 2.80 106,419
Sep 16 2021 3.36 0.07 2.13% 3.29 3.48 3.29 20,955
Sep 15 2021 3.29 -0.22 -6.27% 3.54 3.54 3.29 36,552
Sep 14 2021 3.51 0.06 1.74% 3.45 3.54 3.39 23,649
Sep 13 2021 3.45 -0.04 -1.15% 3.49 3.51 3.3114 41,259
Sep 10 2021 3.49 -0.01 -0.29% 3.55 3.55 3.3319 49,700
Sep 09 2021 3.50 0.17 5.11% 3.36 3.55 3.36 134,613
Sep 08 2021 3.33 -0.15 -4.31% 3.48 3.51 3.32 34,382
Sep 07 2021 3.48 0.27 8.41% 3.24 3.52 3.24 114,428
Sep 03 2021 3.21 -0.15 -4.46% 3.35 3.40 3.15 31,565
Sep 02 2021 3.36 0.22 7.01% 3.16 3.38 3.1101 177,546
Sep 01 2021 3.14 -0.04 -1.26% 3.24 3.28 3.10 71,622
Aug 31 2021 3.18 -0.06 -1.85% 3.25 3.3981 3.13 34,508
Aug 30 2021 3.24 0.01 0.31% 3.30 3.3203 3.111 97,548
Aug 27 2021 3.23 -0.02 -0.62% 3.25 3.3299 3.11 77,271
Aug 26 2021 3.25 -0.01 -0.31% 3.25 3.37 3.22 88,741
See More Historical Prices »


Your Recent History
NASDAQ
ZIVO
Zivo Biosc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.