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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 17.90 | 17.10 | 19.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 137 | 20:01:59 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 17.90 | 0.00 | 0.00% | 17.90 | 17.90 | 0 |
| 13 Mar 2025 | 17.90 | 0.00 | 0.00% | 17.90 | 17.90 | 0 |
| 12 Mar 2025 | 17.90 | 1.40 | 8.48% | 17.80 | 18.00 | 556 |
| 11 Mar 2025 | 16.50 | -2.75 | -14.29% | 16.50 | 19.00 | 832 |
| 10 Mar 2025 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 0 |
| 07 Mar 2025 | 19.25 | 1.25 | 6.94% | 19.00 | 19.25 | 303 |
| 06 Mar 2025 | 18.00 | -1.80 | -9.09% | 18.00 | 18.00 | 263 |
| 05 Mar 2025 | 19.80 | 0.30 | 1.54% | 19.80 | 19.80 | 864 |
| 04 Mar 2025 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 0 |
| 03 Mar 2025 | 19.50 | -0.30 | -1.52% | 19.50 | 19.80 | 2,304 |
| 28 Feb 2025 | 19.80 | -1.20 | -5.71% | 19.80 | 19.80 | 883 |
| 27 Feb 2025 | 21.00 | 1.04 | 5.21% | 20.00 | 21.00 | 668 |
| 26 Feb 2025 | 19.96 | 0.00 | 0.00% | 19.96 | 19.96 | 0 |
| 25 Feb 2025 | 19.96 | -0.54 | -2.63% | 18.00 | 19.96 | 644 |
| 24 Feb 2025 | 20.50 | -0.99 | -4.61% | 19.39 | 20.50 | 470 |
| 21 Feb 2025 | 21.49 | 0.00 | 0.00% | 21.49 | 21.49 | 0 |
| 20 Feb 2025 | 21.49 | 2.49 | 13.11% | 16.80 | 21.49 | 1,338 |
| 19 Feb 2025 | 19.00 | -0.70 | -3.53% | 17.00 | 19.00 | 901 |
| 18 Feb 2025 | 19.696 | -1.26 | -6.03% | 16.00 | 20.50 | 2,122 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.00 | 19.25 | 16.50 | 17.45 | 564 | -1.10 | -5.79% |
| 1 Month | 19.00 | 21.49 | 16.00 | 19.59 | 934 | -1.10 | -5.79% |
| 3 Months | 17.542 | 22.15 | 16.00 | 19.62 | 1,301 | 0.358 | 2.04% |
| 6 Months | 12.00 | 22.15 | 12.00 | 19.18 | 1,544 | 5.90 | 49.17% |
| 1 Year | 8.98 | 22.15 | 3.13 | 14.74 | 1,479 | 8.92 | 99.33% |
| 3 Years | 0.72 | 22.15 | 0.48 | 5.55 | 4,961 | 17.18 | 2,386.11% |
| 5 Years | 0.30 | 22.15 | 0.30 | 1.08 | 36,338 | 17.60 | 5,866.67% |
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
