FinData: Historical Data for NASDAQ, ZIVO

Friday, 26 April 2024

Zivo Bioscience

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.280	3.280	3.280	3.280	1,700
13/10/22	3.050	3.150	3.019	3.148	9,200
12/10/22	3.339	3.339	3.150	3.280	2,600
11/10/22	3.289	3.360	3.216	3.240	25,800
10/10/22	3.370	3.370	3.310	3.325	2,300
07/10/22	3.200	3.345	3.200	3.220	3,500
06/10/22	3.170	3.380	3.150	3.180	4,600
05/10/22	3.350	3.350	3.070	3.140	28,500
04/10/22	3.000	3.280	3.000	3.140	21,600
03/10/22	2.775	3.013	2.775	3.010	10,300
30/09/22	2.840	3.062	2.750	2.800	46,300
29/09/22	2.870	2.990	2.750	2.800	8,200
28/09/22	3.020	3.181	2.920	2.920	25,800
26/09/22	3.000	3.030	2.980	3.030	1,500
23/09/22	3.000	3.071	2.820	3.030	5,300
22/09/22	2.990	3.000	2.800	3.000	15,800
21/09/22	3.150	3.150	3.000	3.000	30,800
20/09/22	3.140	3.200	3.060	3.180	9,800
19/09/22	3.060	3.210	3.060	3.140	5,500
16/09/22	3.550	3.550	3.020	3.120	57,200
15/09/22	3.300	3.520	3.300	3.440	4,200
14/09/22	3.420	3.680	3.420	3.480	9,600
13/09/22	3.200	3.470	3.130	3.470	4,500
12/09/22	3.480	3.730	3.470	3.530	4,100
09/09/22	3.600	3.600	3.475	3.475	21,500
08/09/22	3.600	3.705	3.600	3.600	6,600
07/09/22	3.580	3.670	3.520	3.600	12,100
06/09/22	3.921	3.921	3.500	3.670	18,000
02/09/22	4.050	4.050	3.750	3.750	15,300
01/09/22	3.750	3.860	3.750	3.855	9,700
31/08/22	3.750	3.800	3.750	3.750	12,800
30/08/22	3.900	4.000	3.750	3.800	20,100
29/08/22	4.050	4.050	3.780	3.940	12,100
26/08/22	3.950	4.140	3.840	3.940	8,500
25/08/22	4.000	4.000	3.860	3.880	4,600
24/08/22	3.910	4.010	3.900	3.920	10,200
23/08/22	4.460	4.600	3.750	3.860	63,200
22/08/22	3.870	4.450	3.850	4.440	61,900
19/08/22	3.890	3.910	3.785	3.785	3,300
18/08/22	3.770	4.020	3.770	3.910	6,700
17/08/22	3.880	3.930	3.800	3.800	5,300
16/08/22	3.900	3.900	3.830	3.830	1,500
15/08/22	3.948	3.948	3.780	3.820	3,000

Global Indices

No news available...

Currencies