Zivo Bioscience Historical Data - ZIVOW

Stock Name	Stock Symbol	Market	Stock Type
Zivo Bioscience Inc	ZIVOW	NASDAQ	Equity Warrant

	Price Change	Price Change %	Stock Price	Last Trade
	0.111	22.7%	0.5999	02:20:34

Open Price	Low Price	High Price	Close Price	Previous Close
0.48	0.48	0.5999		0.4889

ZIVOW 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
27 May 2023	0.4889	-0.0201	-3.95%	0.4889	0.4889	0.4889	203
26 May 2023	0.509	-0.066	-11.48%	0.5253	0.5253	0.4382	1,602
25 May 2023	0.575	0.0239	4.34%	0.58	0.58	0.575	160
24 May 2023	0.5511	0.00	0.0%	0.5511	0.5511	0.5511	0
23 May 2023	0.5511	0.0141	2.63%	0.58	0.58	0.5181	306
20 May 2023	0.537	0.067	14.26%	0.47	0.537	0.47	2,313
19 May 2023	0.47	-0.01	-2.08%	0.41	0.4989	0.41	1,554
18 May 2023	0.479999	0.0389	8.82%	0.57	0.5985	0.479999	3,054
17 May 2023	0.4411	-0.1043	-19.12%	0.361	0.4912	0.361	10,361
16 May 2023	0.5454	-0.0545	-9.08%	0.59	0.5963	0.245	3,226
13 May 2023	0.5999	0.00	0.0%	0.5799	0.5999	0.5799	1
12 May 2023	0.5999	0.00	0.0%	0.5999	0.5999	0.5999	3
11 May 2023	0.5999	0.1151	23.74%	0.5999	0.5999	0.5999	900
10 May 2023	0.4848	-0.0812	-14.35%	0.55	0.5845	0.4389	8,406
09 May 2023	0.566	-0.034	-5.67%	0.60	0.60	0.44	5,400
06 May 2023	0.60	0.00	0.0%	0.60	0.60	0.60	0
05 May 2023	0.60	-0.02	-3.23%	0.60	0.60	0.4501	14,694
04 May 2023	0.62	0.00	0.0%	0.62	0.62	0.62	101
03 May 2023	0.62	-0.01	-1.59%	0.58	0.62	0.4601	1,905
02 May 2023	0.63	0.00	0.0%	0.65	0.65	0.63	1