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 (%)
Feb 28, 2023	3.000	3.310	3.000	3.305	15,443	-0.01(-0.27%)
Feb 27, 2023	3.350	3.400	3.240	3.314	10,826	-0.08(-2.24%)
Feb 24, 2023	3.660	3.750	3.259	3.390	9,757	-0.11(-3.14%)
Feb 23, 2023	3.620	3.740	3.150	3.500	20,802	-0.12(-3.31%)
Feb 22, 2023	3.580	3.745	3.507	3.620	74,847	+0.10(+2.84%)
Feb 21, 2023	3.500	3.580	3.200	3.520	105,866	+0.33(+10.21%)
Feb 17, 2023	3.040	3.194	3.025	3.194	13,211	+0.19(+6.46%)
Feb 16, 2023	3.075	3.100	2.925	3.000	12,040	-0.10(-3.23%)
Feb 15, 2023	2.800	3.150	2.800	3.100	6,861	+0.04(+1.47%)
Feb 14, 2023	2.900	3.130	2.900	3.055	15,687	+0.14(+4.62%)
Feb 13, 2023	3.070	3.075	2.800	2.920	34,299	-0.44(-13.10%)
Feb 10, 2023	3.420	3.571	3.250	3.360	21,977	-0.01(-0.30%)
Feb 09, 2023	3.322	3.430	3.200	3.370	3,709	+0.02(+0.74%)
Feb 08, 2023	3.421	3.421	3.275	3.345	1,903	+0.03(+0.76%)
Feb 07, 2023	3.400	3.482	3.300	3.320	5,269	-0.12(-3.49%)
Feb 06, 2023	3.430	3.570	3.219	3.440	8,276	+0.04(+1.18%)
Feb 03, 2023	3.400	3.600	3.350	3.400	35,872	+0.06(+1.80%)
Feb 02, 2023	3.490	3.490	3.170	3.340	9,501	-0.12(-3.47%)

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