Zivo Bioscience (OP: ZIVO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2024 | 16.44 | 17.00 | 16.44 | 16.44 | 1,542 | -0.68(-3.97%) |
| Sep 27, 2024 | 17.99 | 17.99 | 17.12 | 17.12 | 828 | +0.68(+4.14%) |
| 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%) |
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.
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.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
