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 (%)
Sep 30, 2021	4.840	5.410	4.500	4.560	2,026,961	-0.42(-8.43%)
Sep 29, 2021	4.550	5.300	4.250	4.980	2,415,033	+0.21(+4.40%)
Sep 28, 2021	5.060	5.100	4.540	4.770	7,904,275	+0.44(+10.16%)
Sep 27, 2021	4.900	4.960	4.250	4.330	2,172,873	-1.12(-20.55%)
Sep 24, 2021	6.700	6.980	5.160	5.450	76,356,648	+2.00(+57.97%)
Sep 23, 2021	3.650	3.690	3.430	3.450	609,846	-0.17(-4.70%)
Sep 22, 2021	3.940	4.017	3.560	3.620	1,418,025	-0.48(-11.71%)
Sep 21, 2021	4.020	4.490	3.850	4.100	3,957,996	-0.56(-12.02%)
Sep 20, 2021	5.980	7.900	4.520	4.660	120,448,752	+1.86(+66.43%)
Sep 17, 2021	3.350	3.558	2.800	2.800	107,235	-0.56(-16.67%)
Sep 16, 2021	3.300	3.480	3.300	3.360	20,955	+0.07(+2.13%)
Sep 15, 2021	3.510	3.520	3.290	3.290	35,428	-0.22(-6.27%)
Sep 14, 2021	3.530	3.540	3.390	3.510	23,779	+0.06(+1.74%)
Sep 13, 2021	3.490	3.510	3.311	3.450	41,259	-0.04(-1.15%)
Sep 10, 2021	3.332	3.540	3.332	3.490	49,900	-0.01(-0.29%)
Sep 09, 2021	3.360	3.550	3.360	3.500	134,613	+0.17(+5.11%)
Sep 08, 2021	3.480	3.510	3.320	3.330	34,382	-0.15(-4.31%)
Sep 07, 2021	3.240	3.520	3.240	3.480	114,428	+0.27(+8.41%)
Sep 03, 2021	3.350	3.400	3.150	3.210	31,565	-0.15(-4.46%)
Sep 02, 2021	3.150	3.380	3.110	3.360	177,596	+0.22(+7.01%)

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