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 (OP: ZIVO )

16.44 UNCHANGED

Streaming Delayed Price Updated: 2:12 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	16.50	17.25	14.51	16.44	1,518	-0.96(-5.52%)
Sep 25, 2024	17.25	17.45	17.25	17.40	743	-0.05(-0.29%)
Sep 24, 2024	17.00	17.48	17.00	17.45	1,830	-0.20(-1.13%)
Sep 23, 2024	16.00	17.65	15.82	17.65	2,013	+2.15(+13.87%)
Sep 20, 2024	13.75	15.97	13.75	15.50	1,960	+2.00(+14.81%)
Sep 19, 2024	14.00	14.00	13.05	13.50	1,222	-0.50(-3.57%)
Sep 18, 2024	13.00	14.00	13.00	14.00	1,265	+0.50(+3.70%)
Sep 17, 2024	13.00	13.50	13.00	13.50	716	+0.50(+3.85%)
Sep 16, 2024	12.00	13.00	12.00	13.00	1,618	+1.00(+8.33%)
Sep 13, 2024	13.50	14.00	12.00	12.00	1,030	-1.50(-11.11%)
Sep 11, 2024				13.50	0	+1.52(+12.69%)
Sep 10, 2024	12.00	12.00	11.80	11.98	1,250	-1.27(-9.58%)
Sep 09, 2024	11.99	13.25	11.99	13.25	2,143	+2.25(+20.45%)
Sep 06, 2024	11.00	11.00	11.00	11.00	348	+0.99(+9.88%)
Sep 04, 2024	10.00	13.45	10.00	10.01	447	-4.24(-29.75%)
Sep 03, 2024	14.40	15.20	11.30	14.25	3,657	+0.75(+5.56%)
Aug 30, 2024	12.74	14.95	11.24	13.50	3,797	+2.20(+19.47%)
Aug 29, 2024	11.99	12.25	11.30	11.30	2,192	+0.50(+4.63%)
Aug 28, 2024	9.750	10.80	9.750	10.80	1,532	-0.20(-1.82%)
Aug 27, 2024	9.250	11.00	9.050	11.00	3,064	+1.92(+21.15%)
Aug 26, 2024	8.850	9.080	8.850	9.080	1,106	+0.83(+10.06%)
Aug 23, 2024	7.700	9.100	7.612	8.250	3,770	-0.23(-2.71%)
Aug 22, 2024	8.480	8.480	7.671	8.480	707	-0.02(-0.24%)
Aug 21, 2024	8.250	8.500	8.240	8.500	529	+0.30(+3.66%)
Aug 20, 2024	7.010	8.213	7.010	8.200	780	-0.27(-3.19%)
Aug 16, 2024				8.470	46	+1.46(+20.83%)
Aug 13, 2024	6.800	6.800	6.800	7.010	284	-1.72(-19.70%)
Aug 12, 2024	8.010	8.740	5.801	8.730	4,215	-0.27(-3.00%)
Aug 09, 2024	8.030	9.000	8.030	9.000	635	+0.75(+9.09%)
Aug 07, 2024				8.250	16	-0.25(-2.94%)
Aug 05, 2024				8.500	4	+0.00(+0.00%)
Aug 02, 2024	8.800	8.800	8.500	8.500	739	+0.10(+1.19%)
Aug 01, 2024	8.000	8.400	8.000	8.400	961	-0.10(-1.18%)
Jul 31, 2024	8.500	8.500	8.500	8.500	104	+0.00(+0.00%)
Jul 30, 2024	8.000	8.500	8.000	8.500	2,167	+0.15(+1.80%)
Jul 26, 2024				8.350	3	-0.14(-1.65%)
Jul 25, 2024	8.220	8.500	8.220	8.490	1,282	+0.04(+0.45%)
Jul 22, 2024				8.452	2	+0.18(+2.20%)
Jul 17, 2024				8.270	4	-0.05(-0.60%)
Jul 16, 2024	7.410	8.320	7.410	8.320	908	-0.14(-1.65%)
Jul 15, 2024	8.450	8.470	7.300	8.460	1,394	+0.01(+0.12%)
Jul 12, 2024	8.450	8.450	8.450	8.450	115	-0.05(-0.59%)
Jul 11, 2024	8.500	9.400	8.500	8.500	896	+0.50(+6.25%)
Jul 10, 2024	7.893	8.000	7.884	8.000	475	-1.00(-11.11%)
Jul 09, 2024	9.000	9.000	9.000	9.000	260	+1.50(+20.00%)
Jul 08, 2024	8.500	9.370	7.500	7.500	1,299	-1.00(-11.76%)
Jul 05, 2024	7.070	8.990	7.070	8.500	948	+1.44(+20.40%)
Jul 03, 2024	7.810	7.810	7.060	7.060	561	-0.75(-9.60%)
Jul 02, 2024	7.810	7.810	7.810	7.810	259	+0.00(+0.00%)

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 (OP: ZIVO )

Historical Prices