We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Zivo Bioscience Inc (QB) | USOTC:ZIVO | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.10 | 1.25% | 8.10 | 6.55 | 8.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.10 | 7.00 | 7.00 | 1,175 | 21:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.10 | 0.10 | 1.25% | 7.00 | 8.10 | 1,175 |
| 25 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 24 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 23 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 22 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 19 Apr 2024 | 8.00 | 0.00 | 0.00% | 7.30 | 8.00 | 647 |
| 18 Apr 2024 | 8.00 | 1.10 | 15.94% | 6.90 | 8.00 | 270 |
| 17 Apr 2024 | 6.90 | 0.09 | 1.32% | 6.90 | 8.00 | 782 |
| 16 Apr 2024 | 6.81 | -1.19 | -14.88% | 6.81 | 6.81 | 204 |
| 15 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 12 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 11 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 10 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 09 Apr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 0 |
| 08 Apr 2024 | 8.00 | 0.01 | 0.13% | 7.157 | 8.00 | 872 |
| 05 Apr 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 0 |
| 04 Apr 2024 | 7.99 | -0.01 | -0.13% | 7.99 | 7.99 | 299 |
| 03 Apr 2024 | 8.00 | 0.50 | 6.67% | 7.25 | 8.00 | 1,150 |
| 02 Apr 2024 | 7.50 | 0.00 | 0.02% | 7.50 | 7.50 | 705 |
| 01 Apr 2024 | 7.4985 | -0.25 | -3.25% | 7.49 | 7.7125 | 2,591 |
| 28 Mar 2024 | 7.75 | -0.08 | -1.02% | 7.245 | 7.75 | 4,579 |
| 27 Mar 2024 | 7.83 | -0.17 | -2.13% | 6.81 | 7.99 | 6,742 |
| 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 | 0.8154321 | 65,251 | 7.51 | 1,281.39% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
