Zivo Bioscience Historical Data - ZIVO

Share Name	Share Symbol	Market	Stock Type
Zivo Bioscience Inc	ZIVO	NASDAQ	Common Stock

	Price Change	Price Change %	Share Price	Last Trade
	0.055	2.0%	2.805	08:00:00

Open Price	Low Price	High Price	Close Price	Previous Close
2.85	2.7501	2.85	2.805	2.75

ZIVO Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.00	0.00	0.00	0.00	0	0.00	0.0%
1 Month	0.00	0.00	0.00	0.00	0	0.00	0.0%
3 Months	0.00	0.00	0.00	0.00	0	0.00	0.0%
6 Months	0.00	0.00	0.00	0.00	0	0.00	0.0%
1 Year	0.00	0.00	0.00	0.00	0	0.00	0.0%
3 Years	0.00	0.00	0.00	0.00	0	0.00	0.0%
5 Years	0.00	0.00	0.00	0.00	0	0.00	0.0%

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 Jun 2023	2.805	0.06	2.0%	2.85	2.85	2.7501	2,189
03 Jun 2023	2.75	-0.05	-1.79%	2.75	2.7776	2.75	8,890
02 Jun 2023	2.80	0.05	1.82%	2.85	2.85	2.75	3,208
01 Jun 2023	2.75	-0.08	-2.65%	2.78	2.9069	2.75	17,604
31 May 2023	2.825	0.05	1.8%	2.75	2.91	2.75	9,725
27 May 2023	2.775	-0.12	-3.98%	2.83	2.89	2.775	3,442
26 May 2023	2.89	-0.05	-1.7%	2.89	3.08	2.89	5,288
25 May 2023	2.94	-0.03	-1.11%	2.93	3.00	2.8901	7,108
24 May 2023	2.973	0.03	0.95%	2.89	2.98	2.89	1,695
23 May 2023	2.945	0.05	1.9%	2.89	2.9999	2.89	2,366
20 May 2023	2.89	-0.09	-3.11%	2.92	2.94	2.89	708
19 May 2023	2.9829	0.01	0.43%	2.92	3.015	2.92	2,685
18 May 2023	2.97	0.09	3.12%	2.8901	3.0999	2.88	7,975
17 May 2023	2.8801	-0.18	-5.96%	3.04	3.14	2.8701	1,156
16 May 2023	3.0625	0.00	0.08%	3.16	3.16	3.0625	1,749
13 May 2023	3.06	-0.04	-1.29%	3.10	3.10	3.0204	1,826
12 May 2023	3.10	-0.07	-2.21%	3.17	3.17	3.10	764
11 May 2023	3.17	0.00	0.0%	3.17	3.17	3.17	1,893
10 May 2023	3.17	0.31	10.65%	2.95	3.18	2.95	13,965
09 May 2023	2.865	0.09	3.06%	2.75	2.865	2.75	2,447