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 )

1.100 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 (%)
Feb 28, 2022	3.560	3.610	3.500	3.550	13,839	-0.01(-0.28%)
Feb 25, 2022	3.423	3.610	3.500	3.560	6,910	+0.11(+3.19%)
Feb 24, 2022	3.500	3.510	3.274	3.450	21,358	-0.12(-3.36%)
Feb 23, 2022	3.280	3.685	3.210	3.570	31,580	+0.23(+6.89%)
Feb 22, 2022	3.570	3.690	3.310	3.340	28,689	-0.31(-8.49%)
Feb 18, 2022				3.650	0	-0.11(-2.93%)
Feb 17, 2022	4.130	4.130	3.760	3.760	43,411	-0.26(-6.47%)
Feb 16, 2022	4.190	4.300	3.910	4.020	52,078	-0.17(-4.06%)
Feb 15, 2022	4.380	4.400	4.180	4.190	56,117	-0.08(-1.87%)
Feb 14, 2022	4.140	4.319	3.840	4.270	93,573	+0.20(+4.91%)
Feb 11, 2022	3.740	4.070	3.630	4.070	93,320	+0.35(+9.41%)
Feb 10, 2022	3.600	3.730	3.480	3.720	36,223	+0.12(+3.33%)
Feb 09, 2022	3.470	3.600	3.420	3.600	87,053	+0.15(+4.35%)
Feb 08, 2022	3.100	3.450	3.000	3.450	58,885	+0.35(+11.29%)
Feb 07, 2022	3.010	3.100	2.926	3.100	7,868	+0.09(+2.99%)
Feb 04, 2022	2.911	3.020	2.911	3.010	5,995	+0.02(+0.67%)
Feb 03, 2022	3.040			2.990	41,132	+0.02(+0.67%)
Feb 02, 2022	2.900	2.970	2.850	2.970	9,126	+0.02(+0.68%)

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