Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zivo Bioscience (NQ: ZIVO )

N/A UNCHANGED

Last Price Updated: 1:00 PM EST, Nov 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.910	3.000	2.810	2.870	20,101	-0.06(-2.05%)
Dec 30, 2021	2.810	3.090	2.723	2.930	65,859	+0.12(+4.27%)
Dec 29, 2021	2.780	2.880	2.700	2.810	31,428	-0.06(-2.26%)
Dec 28, 2021	2.830	2.989	2.797	2.875	25,835	-0.04(-1.20%)
Dec 27, 2021	2.840	3.000	2.840	2.910	36,354	-0.03(-1.02%)
Dec 23, 2021	2.820	2.970	2.750	2.940	35,550	+0.16(+5.76%)
Dec 22, 2021	2.780	2.800	2.720	2.780	29,798	+0.05(+1.83%)
Dec 21, 2021	2.810	2.840	2.730	2.730	41,078	-0.08(-2.85%)
Dec 20, 2021	2.800	2.865	2.720	2.810	58,117	-0.10(-3.44%)
Dec 17, 2021	2.920	2.940	2.860	2.910	83,979	-0.01(-0.34%)
Dec 16, 2021	2.970	3.090	2.920	2.920	44,983	-0.15(-4.89%)
Dec 15, 2021	3.160	3.190	2.900	3.070	198,146	-0.03(-0.81%)
Dec 14, 2021	3.120	3.241	3.030	3.095	57,830	-0.04(-1.43%)
Dec 13, 2021	3.400	3.447	3.140	3.140	46,168	-0.21(-6.27%)
Dec 10, 2021	3.220	3.510	3.220	3.350	90,712	+0.14(+4.36%)
Dec 09, 2021	3.250	3.350	3.210	3.210	21,482	-0.04(-1.23%)
Dec 08, 2021	3.310	3.380	3.200	3.250	29,370	-0.06(-1.81%)
Dec 07, 2021	3.320	3.440	3.190	3.310	54,818	-0.13(-3.78%)
Dec 06, 2021	3.180	3.480	3.120	3.440	56,791	+0.18(+5.52%)
Dec 03, 2021	3.300	3.310	3.139	3.260	29,849	-0.08(-2.40%)
Dec 02, 2021	3.340	3.370	3.210	3.340	28,379	+0.03(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zivo Bioscience (NQ: ZIVO )

Historical Prices