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 (%)
Nov 24, 2023				1.100	0	-0.05(-4.35%)
Nov 22, 2023	1.160	1.490	1.150	1.150	128,730	+0.00(+0.00%)
Nov 21, 2023	1.100	1.180	1.050	1.150	45,148	-0.04(-3.36%)
Nov 20, 2023	1.260	1.260	1.032	1.190	66,166	-0.09(-7.02%)
Nov 17, 2023	1.330	1.407	1.260	1.280	12,244	-0.05(-3.77%)
Nov 16, 2023	1.450	1.950	1.190	1.330	132,621	-0.07(-5.00%)
Nov 15, 2023	1.350	1.494	1.350	1.400	10,023	+0.04(+2.94%)
Nov 14, 2023	1.350	1.450	1.350	1.360	4,857	-0.05(-3.55%)
Nov 13, 2023	1.340	1.640	1.260	1.410	8,094	-0.09(-5.69%)
Nov 10, 2023	1.480	1.619	1.400	1.495	4,301	-0.00(-0.33%)
Nov 09, 2023	1.690	1.690	1.450	1.500	14,373	-0.25(-14.11%)
Nov 08, 2023	2.010	2.010	1.370	1.746	49,930	-0.35(-16.83%)
Nov 07, 2023	2.230	2.400	1.740	2.100	32,170	-0.13(-5.83%)
Nov 06, 2023	2.300	2.301	2.190	2.230	3,843	-0.02(-0.69%)
Nov 03, 2023	2.240	2.399	2.080	2.245	13,608	-0.14(-6.05%)
Nov 02, 2023	2.570	2.570	2.300	2.390	13,559	-0.01(-0.42%)

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