ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ZIVO Zivo Bioscience Inc (QB)

7.98
0.00 (0.00%)
Last Updated: 10:53:31
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Zivo Bioscience Inc (QB) ZIVO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 7.98 10:53:31
Open Price Low Price High Price Close Price Prev Close
7.98
more quote information »

ZIVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.757.987.257.854290.232.97%
1 Month7.2857.995.007.751,6280.6959.54%
3 Months8.359.005.008.041,547-0.37-4.43%
6 Months0.51513.000.484.407,6327.471,449.51%
1 Year0.99513.000.483.2510,7456.99702.01%
3 Years0.99513.000.483.2510,7456.99702.01%
5 Years0.6237613.000.300.83132661,5887.361,179.34%

ZIVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 7.98 0.00 0.00% 7.98 7.98 7.98 0
May 24 2024 7.98 0.00 0.00% 7.98 7.98 7.98 0
May 23 2024 7.98 0.23 2.97% 7.25 7.98 7.25 355
May 22 2024 7.75 -0.12 -1.52% 7.75 7.75 7.75 502
May 21 2024 7.87 -0.12 -1.50% 7.87 7.87 7.87 241
May 20 2024 7.99 0.01 0.13% 5.00 7.99 5.00 752
May 17 2024 7.98 0.00 0.00% 7.98 7.98 7.98 0
May 16 2024 7.98 0.00 0.00% 7.98 7.98 7.98 0
May 15 2024 7.98 0.15 1.92% 7.83 7.98 7.83 1,064
May 14 2024 7.83 0.00 0.00% 7.83 7.83 7.83 0
May 13 2024 7.83 0.00 0.00% 7.83 7.83 7.83 326
May 10 2024 7.83 0.78 11.06% 5.75 7.88 5.6975 7,884
May 09 2024 7.05 -0.94 -11.76% 7.10 7.10 7.05 532
May 08 2024 7.99 0.49 6.53% 7.9165 7.99 7.9165 630
May 07 2024 7.50 -0.40 -5.06% 7.285 7.50 7.25 3,995
May 06 2024 7.90 0.00 0.00% 7.90 7.90 7.90 0
May 03 2024 7.90 0.00 0.00% 7.90 7.90 7.90 0
May 02 2024 7.90 0.00 0.00% 7.90 7.90 7.90 0
May 01 2024 7.90 0.00 0.00% 7.90 7.90 7.90 0
Apr 30 2024 7.90 1.35 20.61% 7.92 7.92 7.90 437
Apr 29 2024 6.55 -1.55 -19.14% 6.56 8.10 6.55 1,824
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock