Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Zivo Bioscience Inc (QB) | ZIVO | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.10 | 1.25% | 8.10 | 15:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.00 | 7.00 | 8.10 | 8.10 | 8.00 |
ZIVO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.30 | 8.10 | 7.00 | 8.00 | 647 | 0.80 | 10.96% |
| 1 Month | 7.50 | 8.10 | 6.81 | 7.63 | 836 | 0.60 | 8.00% |
| 3 Months | 7.6725 | 10.21 | 6.25 | 7.98 | 1,981 | 0.4275 | 5.57% |
| 6 Months | 0.995 | 13.00 | 0.48 | 3.17 | 12,064 | 7.11 | 714.07% |
| 1 Year | 0.995 | 13.00 | 0.48 | 3.17 | 12,064 | 7.11 | 714.07% |
| 3 Years | 0.777 | 13.00 | 0.48 | 1.48 | 32,395 | 7.32 | 942.47% |
| 5 Years | 0.586368 | 13.00 | 0.30 | 0.8156974 | 65,447 | 7.51 | 1,281.39% |
ZIVO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.10 | 0.10 | 1.25% | 7.00 | 8.10 | 7.00 | 1,175 |
| Apr 25 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 24 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 23 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 19 2024 | 8.00 | 0.00 | 0.00% | 7.30 | 8.00 | 7.30 | 647 |
| Apr 18 2024 | 8.00 | 1.10 | 15.94% | 6.90 | 8.00 | 6.90 | 270 |
| Apr 17 2024 | 6.90 | 0.09 | 1.32% | 8.00 | 8.00 | 6.90 | 782 |
| Apr 16 2024 | 6.81 | -1.19 | -14.88% | 6.81 | 6.81 | 6.81 | 204 |
| Apr 15 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 12 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 11 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 10 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 09 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 08 2024 | 8.00 | 0.01 | 0.13% | 7.157 | 8.00 | 7.157 | 872 |
| Apr 05 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 7.99 | 0 |
| Apr 04 2024 | 7.99 | -0.01 | -0.13% | 7.99 | 7.99 | 7.99 | 299 |
| Apr 03 2024 | 8.00 | 0.50 | 6.67% | 7.25 | 8.00 | 7.25 | 1,150 |
| Apr 02 2024 | 7.50 | 0.00 | 0.02% | 7.50 | 7.50 | 7.50 | 705 |
| Apr 01 2024 | 7.4985 | -0.25 | -3.25% | 7.50 | 7.7125 | 7.49 | 2,591 |
| Mar 28 2024 | 7.75 | -0.08 | -1.02% | 7.68 | 7.75 | 7.245 | 4,579 |
| Mar 27 2024 | 7.83 | -0.17 | -2.13% | 7.87 | 7.99 | 6.81 | 6,742 |
