We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Zivo Bioscience Inc (QB) | USOTC:ZIVO | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.50 | -2.38% | 20.50 | 16.27 | 22.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 20.50 | 20.00 | 20.00 | 571 | 21:03:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 Dec 2024 | 20.50 | -0.50 | -2.38% | 20.00 | 20.50 | 571 |
| 02 Dec 2024 | 21.00 | 0.50 | 2.44% | 16.20 | 21.00 | 1,787 |
| 29 Nov 2024 | 20.50 | 0.00 | 0.00% | 19.30 | 21.00 | 888 |
| 27 Nov 2024 | 20.50 | -0.03 | -0.12% | 19.96 | 21.00 | 1,052 |
| 26 Nov 2024 | 20.525 | -0.37 | -1.75% | 18.67 | 21.00 | 2,255 |
| 25 Nov 2024 | 20.89 | 0.00 | 0.00% | 20.89 | 20.89 | 0 |
| 22 Nov 2024 | 20.89 | -0.11 | -0.52% | 20.70 | 21.00 | 1,602 |
| 21 Nov 2024 | 21.00 | 0.04 | 0.19% | 20.50 | 21.00 | 791 |
| 20 Nov 2024 | 20.96 | 0.00 | 0.00% | 20.96 | 20.96 | 0 |
| 19 Nov 2024 | 20.96 | 0.30 | 1.45% | 20.75 | 21.00 | 852 |
| 18 Nov 2024 | 20.66 | -0.79 | -3.68% | 20.42 | 21.4625 | 5,169 |
| 15 Nov 2024 | 21.45 | -0.05 | -0.23% | 21.45 | 21.46 | 819 |
| 14 Nov 2024 | 21.50 | 0.03 | 0.14% | 21.46 | 21.50 | 3,507 |
| 13 Nov 2024 | 21.47 | 0.47 | 2.24% | 20.50 | 21.49 | 2,376 |
| 12 Nov 2024 | 21.00 | -1.00 | -4.55% | 21.00 | 22.15 | 850 |
| 11 Nov 2024 | 22.00 | 1.55 | 7.58% | 20.625 | 22.15 | 1,530 |
| 08 Nov 2024 | 20.45 | 0.52 | 2.61% | 19.93 | 20.45 | 1,824 |
| 07 Nov 2024 | 19.93 | 0.43 | 2.21% | 19.93 | 19.93 | 341 |
| 06 Nov 2024 | 19.50 | 0.03 | 0.15% | 19.48 | 19.50 | 1,700 |
| 05 Nov 2024 | 19.47 | 0.00 | 0.00% | 19.47 | 19.47 | 0 |
| 04 Nov 2024 | 19.47 | -0.03 | -0.15% | 18.7875 | 19.47 | 422 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.67 | 21.00 | 16.20 | 20.66 | 1,496 | 1.83 | 9.80% |
| 1 Month | 19.49 | 22.15 | 16.20 | 20.88 | 1,709 | 1.01 | 5.18% |
| 3 Months | 12.00 | 22.15 | 11.80 | 18.77 | 1,821 | 8.50 | 70.83% |
| 6 Months | 5.40 | 22.15 | 4.01 | 14.88 | 1,547 | 15.10 | 279.63% |
| 1 Year | 0.617 | 22.15 | 0.575 | 6.97 | 4,049 | 19.88 | 3,222.53% |
| 3 Years | 0.72 | 22.15 | 0.48 | 4.76 | 5,927 | 19.78 | 2,747.22% |
| 5 Years | 0.60 | 22.15 | 0.30 | 0.9707519 | 50,967 | 19.90 | 3,316.67% |
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
