ZIVO

Zivo Bioscience Historical Data

ZIVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 4.08 -0.07 -1.69% 4.15 4.4973 4.01 330,319
Oct 15 2021 4.15 0.15 3.75% 4.00 4.35 3.95 231,288
Oct 14 2021 4.00 -0.04 -0.99% 4.10 4.25 3.92 233,745
Oct 13 2021 4.04 -0.44 -9.82% 4.27 4.29 3.86 501,418
Oct 12 2021 4.48 0.70 18.52% 3.74 4.48 3.63 1,298,474
Oct 11 2021 3.78 0.15 4.13% 3.93 3.96 3.60 393,171
Oct 08 2021 3.63 -0.06 -1.63% 3.69 3.69 3.5601 165,073
Oct 07 2021 3.69 -0.02 -0.54% 3.64 3.77 3.53 475,667
Oct 06 2021 3.71 -0.05 -1.33% 3.65 3.85 3.55 492,785
Oct 05 2021 3.76 -0.15 -3.84% 3.92 4.09 3.51 738,785
Oct 04 2021 3.91 -0.23 -5.56% 4.25 4.2681 3.90 634,345
Oct 01 2021 4.14 -0.42 -9.21% 4.52 4.7074 4.00 702,631
Sep 30 2021 4.56 -0.42 -8.43% 4.84 5.41 4.50 2,024,768
Sep 29 2021 4.98 0.21 4.4% 4.55 5.30 4.25 2,405,231
Sep 28 2021 4.77 0.44 10.16% 5.06 5.10 4.54 7,879,213
Sep 27 2021 4.33 -1.12 -20.55% 4.87 4.96 4.25 2,162,059
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 06 2021 3.21 0.00 +0.00% 3.35 3.40 3.15 0
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
Aug 25 2021 3.26 -0.01 -0.31% 3.23 3.48 3.21 87,141
Aug 24 2021 3.27 -0.12 -3.54% 3.37 3.54 3.25 121,661
Aug 23 2021 3.3899 0.19 5.93% 3.23 3.49 3.23 182,550
Aug 20 2021 3.20 0.14 4.58% 3.01 3.23 2.9726 111,645
Aug 19 2021 3.06 -0.19 -5.85% 3.15 3.18 3.03 46,695
Aug 18 2021 3.25 0.14 4.5% 3.18 3.47 3.13 190,257
Aug 17 2021 3.11 0.12 4.01% 2.93 3.19 2.72 123,482
Aug 16 2021 2.99 -0.16 -5.08% 3.12 3.15 2.92 113,396
Aug 13 2021 3.15 0.04 1.29% 3.18 3.18 3.10 46,280
Aug 12 2021 3.11 -0.16 -4.89% 3.32 3.32 3.10 61,534
Aug 11 2021 3.27 -0.06 -1.8% 3.35 3.39 3.20 55,677
Aug 10 2021 3.33 0.00 0.0% 3.35 3.55 3.2168 220,086
Aug 09 2021 3.33 0.03 0.91% 3.40 3.4028 3.2126 60,930
Aug 06 2021 3.30 -0.14 -4.07% 3.37 3.42 3.285 30,886
Aug 05 2021 3.44 0.16 4.88% 3.35 3.4673 3.2501 132,941
Aug 04 2021 3.28 -0.16 -4.65% 3.49 3.53 3.25 75,704
Aug 03 2021 3.44 0.02 0.58% 3.41 3.54 3.25 97,942
Aug 02 2021 3.42 -0.08 -2.29% 3.45 3.58 3.29 133,988
Jul 30 2021 3.50 -0.06 -1.55% 3.50 3.51 3.41 40,714
Jul 29 2021 3.555 0.02 0.42% 3.60 3.655 3.4039 101,328
Jul 28 2021 3.54 0.10 2.91% 3.46 3.5899 3.3801 83,547
Jul 27 2021 3.44 -0.25 -6.78% 3.62 3.7963 3.41 87,544
Jul 26 2021 3.69 0.01 0.27% 3.64 3.86 3.60 95,035
Jul 23 2021 3.68 0.04 1.1% 3.64 4.10 3.5801 205,473
Jul 22 2021 3.64 0.08 2.25% 3.60 3.74 3.46 139,689
Jul 21 2021 3.56 -0.04 -1.11% 3.59 3.75 3.5212 96,480


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.