Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Zivo Bioscience Inc (QB) (ZIVO)
Zivo Bioscience Inc (QB) (ZIVO) Historical

ZIVO Zivo Bioscience Inc (QB)

7.99

0.00 (0.00%)

Last Updated: 09:30:01

Delayed by 15 minutes

ZIVO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	7.99	0.49	6.53%	7.9165	7.99	7.9165	630
May 07 2024	7.50	-0.40	-5.06%	7.285	7.50	7.25	3,995
May 06 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0
May 03 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0
May 02 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0
May 01 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0
Apr 30 2024	7.90	1.35	20.61%	7.92	7.92	7.90	437
Apr 29 2024	6.55	-1.55	-19.14%	6.56	8.10	6.55	1,824
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
Mar 26 2024	8.00	-0.09	-1.08%	8.00	8.00	8.00	192
Mar 25 2024	8.0875	-0.73	-8.30%	8.0875	8.0875	8.05	2,117
Mar 22 2024	8.82	0.02	0.23%	8.00	8.82	8.00	751
Mar 21 2024	8.80	-0.02	-0.23%	8.25	8.80	8.25	2,118
Mar 20 2024	8.82	0.00	-0.01%	8.25	8.82	8.25	432
Mar 19 2024	8.8208	0.00	0.00%	8.8208	8.8208	8.8208	0
Mar 18 2024	8.8208	-0.07	-0.78%	8.174	8.8208	8.174	974
Mar 15 2024	8.89	-0.01	-0.11%	8.40	8.89	8.40	783
Mar 14 2024	8.90	0.16	1.83%	8.98	8.99	8.488	5,240
Mar 13 2024	8.74	0.14	1.63%	7.90	8.98	7.90	917
Mar 12 2024	8.60	-0.35	-3.91%	8.50	8.60	8.40	832
Mar 11 2024	8.95	0.00	0.00%	8.95	8.95	8.95	0
Mar 08 2024	8.95	0.01	0.11%	8.95	8.95	8.95	664
Mar 07 2024	8.94	0.04	0.45%	8.99	8.99	7.90	2,267
Mar 06 2024	8.90	-0.10	-1.11%	8.35	9.00	8.35	1,395
Mar 05 2024	9.00	0.00	0.00%	9.00	9.00	9.00	0
Mar 04 2024	9.00	1.49	19.84%	9.00	9.25	9.00	1,717
Mar 01 2024	7.51	-0.50	-6.27%	9.40	9.40	7.51	1,493
Feb 29 2024	8.0125	0.00	0.02%	8.158	9.452	8.00	3,516
Feb 28 2024	8.0105	-0.59	-6.85%	8.9444	9.00	8.0105	2,773
Feb 27 2024	8.60	1.28	17.45%	9.95	9.95	8.60	1,988
Feb 26 2024	7.3225	-2.18	-22.92%	9.90	9.92	7.3025	2,214
Feb 23 2024	9.50	0.25	2.70%	9.00	9.95	9.00	1,468
Feb 22 2024	9.25	2.12	29.69%	9.25	9.99	7.1725	2,346
Feb 21 2024	7.1325	-1.07	-13.02%	8.17	10.21	7.1325	2,359
Feb 20 2024	8.20	0.20	2.50%	8.20	8.20	8.00	906
Feb 16 2024	8.00	1.00	14.29%	7.86	8.00	7.00	3,313
Feb 15 2024	7.00	-1.40	-16.67%	7.51	7.596	6.87	3,659
Feb 14 2024	8.40	0.90	12.00%	8.46	8.46	8.398	2,454
Feb 13 2024	7.50	-1.00	-11.76%	8.00	8.00	7.25	1,082
Feb 12 2024	8.50	0.25	3.03%	8.50	8.50	8.50	245
Feb 09 2024	8.25	0.90	12.21%	7.3375	8.30	7.07	4,113

Zivo Bioscience (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions