Zivo Bioscience Inc (QB) (ZIVO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5868 | -3.00923076923 | 19.5 | 20.344 | 18.5 | 1385 | 19.51061677 | CS |
| 4 | -1.0868 | -5.434 | 20 | 22.15 | 15.87 | 1639 | 20.08978384 | CS |
| 12 | -1.0868 | -5.434 | 20 | 22.15 | 14.03 | 1705 | 19.7140133 | CS |
| 26 | 10.4632 | 123.824852071 | 8.45 | 22.15 | 5.8005 | 1608 | 16.74823359 | CS |
| 52 | 14.7132 | 350.314285714 | 4.2 | 22.15 | 3.13 | 2469 | 11.55541615 | CS |
| 156 | 18.1932 | 2526.83333333 | 0.72 | 22.15 | 0.48 | 5495 | 5.13648856 | CS |
| 260 | 17.97756 | 1921.41849429 | 0.93564 | 22.15 | 0.3 | 41534 | 1.02827409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 19.1 | -0.09 | -0.46 | 19.25 | 19.25 | 19 | 461 |
| 1736375340 | 19.1875 | -0.17 | -0.89 | 19.25 | 19.25 | 19.1875 | 393 |
| 1736288940 | 19.36 | -0.54 | -2.71 | 19.5 | 19.9 | 19.36 | 2794 |
| 1736202360 | 19.9 | -2.05 | -9.34 | 19.5 | 20.344 | 19.25 | 1893 |
| 1735942980 | 21.95 | 0.48 | 2.24 | 20.14 | 21.95 | 19.14 | 1209 |
| 1735856700 | 21.4696 | -0.03 | -0.14 | 20 | 21.5 | 19.1 | 1413 |
| 1735683960 | 21.5 | 0.61 | 2.92 | 18.45 | 21.7 | 18.01 | 1574 |
| 1735597200 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1735338000 | 20.89 | -0.47 | -2.20 | 21 | 21 | 19 | 1069 |
| 1735252020 | 21.36 | -0.74 | -3.35 | 20 | 21.91 | 18.95 | 2833 |
| 1735078200 | 22.1 | 0 | 0.00 | 19.2 | 22.1 | 19.2 | 679 |
| 1734992400 | 22.1 | 3.1 | 16.32 | 18.5 | 22.15 | 17.57 | 3620 |
| 1734733200 | 19 | 0.17 | 0.89 | 17.542 | 19 | 16.95 | 2878 |
| 1734646800 | 18.8332 | -0.42 | -2.17 | 17.61 | 19.5 | 17.07 | 984 |
| 1734560940 | 19.25 | 3.38 | 21.30 | 19.99 | 19.99 | 17.54 | 1448 |
| 1734474360 | 15.87 | -4.13 | -20.65 | 18.08 | 19.99 | 15.87 | 2530 |
| 1734388140 | 20 | 0.15 | 0.76 | 20 | 20 | 20 | 447 |
| 1734128940 | 19.85 | 0 | 0.00 | 18.1 | 19.85 | 18.1 | 861 |
| 1734042480 | 19.85 | 0.85 | 4.47 | 17 | 19.85 | 17 | 709 |
| 1733955900 | 19 | -0.45 | -2.31 | 16.79 | 19 | 16.79 | 823 |
| 1733869200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1733782800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1733523600 | 19.45 | 0.67 | 3.57 | 19.34 | 19.84 | 19.25 | 869 |
| 1733437500 | 18.78 | -0.22 | -1.16 | 19.85 | 20 | 16 | 1942 |
| 1733350980 | 19 | -1.5 | -7.32 | 22.1 | 22.1 | 19 | 826 |
| 1733264700 | 20.5 | -0.5 | -2.38 | 20 | 20.5 | 20 | 571 |
| 1733178180 | 21 | 0.5 | 2.44 | 16.2 | 21 | 16.2 | 1787 |
| 1732918200 | 20.5 | 0 | 0.00 | 21 | 21 | 19.3 | 888 |
| 1732746540 | 20.5 | -0.03 | -0.12 | 21 | 21 | 19.96 | 1052 |
| 1732660140 | 20.525 | -0.37 | -1.75 | 18.67 | 21 | 18.67 | 2255 |
| 1732573200 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1732314000 | 20.89 | -0.11 | -0.52 | 20.9 | 21 | 20.7 | 1602 |
| 1732227900 | 21 | 0.04 | 0.19 | 20.75 | 21 | 20.5 | 791 |
| 1732141200 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1732054800 | 20.96 | 0.3 | 1.45 | 20.75 | 21 | 20.75 | 852 |
| 1731968640 | 20.66 | -0.79 | -3.68 | 21.45 | 21.4625 | 20.42 | 5169 |
| 1731709260 | 21.45 | -0.05 | -0.23 | 21.46 | 21.46 | 21.45 | 819 |
| 1731622800 | 21.5 | 0.03 | 0.14 | 21.48 | 21.5 | 21.46 | 3507 |
| 1731536760 | 21.47 | 0.47 | 2.24 | 20.875 | 21.49 | 20.5 | 2376 |
| 1731450480 | 21 | -1 | -4.55 | 21.81 | 22.15 | 21 | 850 |
| 1731363600 | 22 | 1.55 | 7.58 | 20.625 | 22.15 | 20.625 | 1530 |
| 1731104400 | 20.45 | 0.52 | 2.61 | 19.93 | 20.45 | 19.93 | 1824 |
| 1731018540 | 19.93 | 0.43 | 2.21 | 19.93 | 19.93 | 19.93 | 341 |
| 1730931600 | 19.5 | 0.03 | 0.15 | 19.49 | 19.5 | 19.48 | 1700 |
| 1730845560 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1730759160 | 19.47 | -0.03 | -0.15 | 18.7875 | 19.47 | 18.7875 | 422 |
| 1730496420 | 19.5 | 0 | 0.00 | 19.6225 | 19.6323 | 19.5 | 787 |
| 1730409780 | 19.5 | 0.26 | 1.35 | 19.24 | 19.52 | 19.24 | 541 |
| 1730323500 | 19.24 | -0.71 | -3.56 | 18.52 | 19.24 | 18.52 | 2574 |
| 1730237280 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1730150880 | 19.95 | 1.9 | 10.53 | 19 | 19.95 | 19 | 520 |
| 1729891500 | 18.05 | -1.95 | -9.75 | 19.77 | 20 | 17 | 3831 |
| 1729805160 | 20 | 0.25 | 1.27 | 19.25 | 20 | 17.5 | 1738 |
| 1729718940 | 19.75 | 3.24 | 19.62 | 17 | 19.75 | 17 | 1944 |
| 1729632300 | 16.51 | -3.38 | -16.98 | 19.96 | 19.96 | 14.03 | 10042 |
| 1729545600 | 19.8875 | -0.11 | -0.56 | 20 | 20 | 19.55 | 959 |
| 1729286400 | 20 | 0.29 | 1.47 | 21.25 | 21.25 | 18.71 | 3673 |
| 1729200000 | 19.71 | -0.79 | -3.85 | 20.5 | 21.25 | 19.71 | 1495 |
| 1729113960 | 20.5 | 0.5 | 2.50 | 20.4 | 20.5 | 20.4 | 718 |
| 1729027680 | 20 | -0.19 | -0.94 | 20.19 | 20.36 | 20 | 3822 |
| 1728941220 | 20.19 | -0.1 | -0.49 | 20.29 | 20.29 | 20.1 | 1580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
