Italia markets open in 15 minutes

ZIVO Bioscience, Inc. (ZIVO)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,900,00 (0,00%)
Alla chiusura: 02:43PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20247,907,907,907,907,90-
03 mag 20247,907,907,907,907,90-
02 mag 20247,907,907,907,907,90-
01 mag 20247,907,907,907,907,90-
30 apr 20247,927,927,907,907,90400
29 apr 20246,568,106,556,556,551.800
26 apr 20247,008,107,008,108,101.200
25 apr 20248,008,008,008,008,00-
24 apr 20248,008,008,008,008,00-
23 apr 20248,008,008,008,008,00-
22 apr 20248,008,008,008,008,00-
19 apr 20247,308,007,308,008,00600
18 apr 20246,908,006,908,008,00300
17 apr 20248,008,006,906,906,90800
16 apr 20246,816,816,816,816,81200
15 apr 20248,008,008,008,008,00-
12 apr 20248,008,008,008,008,00-
11 apr 20248,008,008,008,008,00100
10 apr 20248,008,008,008,008,00-
09 apr 20248,008,008,008,008,00-
08 apr 20247,168,007,168,008,00900
05 apr 20247,997,997,997,997,99-
04 apr 20247,997,997,997,997,99300
03 apr 20247,258,007,258,008,001.200
02 apr 20247,507,507,507,507,50700
01 apr 20247,507,717,497,507,502.600
28 mar 20247,687,757,257,757,754.600
27 mar 20247,877,996,817,837,836.700
26 mar 20248,008,008,008,008,00200
25 mar 20248,098,098,058,098,092.100
22 mar 20248,008,828,008,828,82800
21 mar 20248,258,808,258,808,802.100
20 mar 20248,258,828,258,828,82400
19 mar 20248,828,828,828,828,82-
18 mar 20248,178,828,178,828,821.000
15 mar 20248,408,898,408,898,89800
14 mar 20248,988,998,498,908,905.200
13 mar 20247,908,987,908,748,74900
12 mar 20248,508,608,408,608,60800
11 mar 20248,958,958,958,958,95-
08 mar 20248,958,958,958,958,95700
07 mar 20248,998,997,908,948,942.300
06 mar 20248,359,008,358,908,901.400
05 mar 20249,009,009,009,009,00-
04 mar 20249,009,259,009,009,001.700
01 mar 20249,409,407,517,517,511.500
29 feb 20248,169,458,008,018,013.500
28 feb 20248,949,008,018,018,012.800
27 feb 20249,959,958,608,608,602.000
26 feb 20249,909,927,307,327,322.200
23 feb 20249,009,959,009,509,501.500
22 feb 20249,259,997,179,259,252.300
21 feb 20248,1710,217,137,137,132.400
20 feb 20248,208,208,008,208,20900
16 feb 20247,868,007,008,008,003.300
15 feb 20247,517,606,877,007,003.700
14 feb 20248,468,468,408,408,402.500
13 feb 20248,008,007,257,507,501.100
12 feb 20248,508,508,508,508,50200
09 feb 20247,348,307,078,258,254.100
08 feb 20247,287,987,177,357,355.500
07 feb 20246,907,276,907,277,27600
06 feb 20247,507,506,256,776,775.000
05 feb 20247,197,667,157,667,662.000
02 feb 20247,677,677,107,207,202.800
01 feb 20247,887,907,577,907,901.800
31 gen 20247,238,267,238,168,166.900
30 gen 20249,999,997,167,917,9117.300
29 gen 20249,3110,758,819,949,946.600
26 gen 202410,0210,238,5210,0010,0013.000
25 gen 202411,1411,4910,0110,2410,2421.200
24 gen 202410,5013,007,2311,2311,2343.900
23 gen 20249,0210,319,0210,2010,2026.100
22 gen 20246,649,146,428,598,5928.900
19 gen 20245,956,785,756,656,653.300
18 gen 20245,926,005,346,006,004.100
17 gen 20244,456,104,446,106,1010.800
16 gen 20244,204,453,974,454,454.700
12 gen 20244,144,143,904,024,022.200
11 gen 20244,415,223,564,014,0111.100
10 gen 20243,3111,483,264,394,3937.000
09 gen 20243,053,482,793,263,2622.000
08 gen 20242,873,002,872,892,894.900
05 gen 20242,832,892,822,822,8210.300
04 gen 20242,813,002,792,842,8413.300
03 gen 20241,583,001,482,752,7540.400
02 gen 20241,351,481,351,481,485.800
29 dic 20231,731,731,201,201,202.100
28 dic 20231,701,701,301,301,306.500
27 dic 20231,291,391,291,391,397.500
26 dic 20231,321,321,221,251,256.800
22 dic 20231,391,391,251,321,324.100
21 dic 20231,341,411,321,321,327.200
20 dic 20231,301,471,301,471,473.800
19 dic 20231,451,491,351,351,355.300
18 dic 20231,241,391,241,341,3415.500
15 dic 20231,601,601,031,171,1720.800
14 dic 20231,431,541,301,541,549.300
13 dic 20231,251,501,141,491,4913.100
12 dic 20230,911,720,901,301,3032.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...