Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (NQ: ZIVO )

1.100 UNCHANGED
Last Price Updated: 1:00 PM EST, Nov 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.480 3.580 3.360 3.570 83,066 +0.12(+3.48%)
Oct 28, 2021 3.360 3.500 3.360 3.450 107,610 +0.09(+2.68%)
Oct 27, 2021 3.610 3.610 3.350 3.360 145,279 -0.20(-5.62%)
Oct 26, 2021 3.660 3.540 3.560 195,006 -0.14(-3.78%)
Oct 25, 2021 3.640 4.080 3.560 3.700 663,830 +0.00(+0.00%)
Oct 22, 2021 3.760 3.880 3.600 3.700 252,301 -0.17(-4.39%)
Oct 21, 2021 3.900 4.025 3.800 3.870 154,775 -0.06(-1.53%)
Oct 20, 2021 3.980 4.290 3.859 3.930 276,216 -0.06(-1.50%)
Oct 19, 2021 4.110 4.140 3.800 3.990 385,852 -0.09(-2.21%)
Oct 18, 2021 4.150 4.497 4.010 4.080 330,512 -0.07(-1.69%)
Oct 15, 2021 4.000 4.350 3.950 4.150 232,337 +0.15(+3.75%)
Oct 14, 2021 4.100 4.250 3.920 4.000 233,986 -0.04(-0.99%)
Oct 13, 2021 4.270 4.290 3.860 4.040 502,421 -0.44(-9.82%)
Oct 12, 2021 3.740 4.480 3.630 4.480 1,303,311 +0.70(+18.52%)
Oct 11, 2021 3.930 3.960 3.600 3.780 393,203 +0.15(+4.13%)
Oct 08, 2021 3.690 3.690 3.560 3.630 166,797 -0.06(-1.63%)
Oct 07, 2021 3.640 3.770 3.530 3.690 475,818 -0.02(-0.54%)
Oct 06, 2021 3.650 3.850 3.550 3.710 493,256 -0.05(-1.33%)
Oct 05, 2021 3.920 4.090 3.510 3.760 739,887 -0.15(-3.84%)
Oct 04, 2021 4.250 4.268 3.900 3.910 636,113 -0.23(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.