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 (%)
Nov 30, 2021 3.540 3.540 3.331 3.360 62,319 -0.18(-5.08%)
Nov 29, 2021 3.430 3.660 3.310 3.540 116,660 +0.11(+3.21%)
Nov 26, 2021 3.380 3.430 3.300 3.430 27,633 +0.12(+3.63%)
Nov 24, 2021 3.260 3.380 3.260 3.310 24,739 +0.03(+0.85%)
Nov 23, 2021 3.460 3.460 3.250 3.282 81,920 -0.22(-6.22%)
Nov 22, 2021 3.370 3.685 3.360 3.500 169,195 +0.10(+2.94%)
Nov 19, 2021 3.420 3.480 3.360 3.400 29,333 -0.08(-2.30%)
Nov 18, 2021 3.420 3.490 3.360 3.480 76,382 +0.05(+1.46%)
Nov 17, 2021 3.640 3.640 3.400 3.430 98,483 -0.17(-4.72%)
Nov 16, 2021 3.730 3.750 3.540 3.600 123,060 -0.16(-4.26%)
Nov 15, 2021 3.710 4.050 3.570 3.760 404,485 -0.04(-1.05%)
Nov 12, 2021 3.590 3.940 3.550 3.800 301,895 +0.15(+4.11%)
Nov 11, 2021 3.680 3.780 3.570 3.650 66,413 -0.04(-1.08%)
Nov 10, 2021 3.670 3.690 46,295 +0.00(+0.00%)
Nov 09, 2021 3.760 3.930 3.660 3.690 73,092 -0.15(-3.91%)
Nov 08, 2021 3.650 3.900 3.650 3.840 103,787 +0.19(+5.21%)
Nov 05, 2021 3.800 3.800 3.650 3.650 68,167 -0.23(-5.93%)
Nov 04, 2021 3.650 3.980 3.631 3.880 151,766 +0.19(+5.15%)
Nov 03, 2021 3.700 3.750 3.610 3.690 58,458 -0.05(-1.34%)
Nov 02, 2021 3.710 3.990 3.600 3.740 211,463 -0.03(-0.80%)
Nov 01, 2021 3.560 3.780 3.500 3.770 157,231 +0.20(+5.60%)
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%)
Oct 01, 2021 4.520 4.707 4.000 4.140 704,698 -0.42(-9.21%)
Sep 30, 2021 4.840 5.410 4.500 4.560 2,026,961 -0.42(-8.43%)
Sep 29, 2021 4.550 5.300 4.250 4.980 2,415,033 +0.21(+4.40%)
Sep 28, 2021 5.060 5.100 4.540 4.770 7,904,275 +0.44(+10.16%)
Sep 27, 2021 4.900 4.960 4.250 4.330 2,172,873 -1.12(-20.55%)
Sep 24, 2021 6.700 6.980 5.160 5.450 76,356,648 +2.00(+57.97%)
Sep 23, 2021 3.650 3.690 3.430 3.450 609,846 -0.17(-4.70%)
Sep 22, 2021 3.940 4.017 3.560 3.620 1,418,025 -0.48(-11.71%)
Sep 21, 2021 4.020 4.490 3.850 4.100 3,957,996 -0.56(-12.02%)
Sep 20, 2021 5.980 7.900 4.520 4.660 120,448,752 +1.86(+66.43%)
Sep 17, 2021 3.350 3.558 2.800 2.800 107,235 -0.56(-16.67%)
Sep 16, 2021 3.300 3.480 3.300 3.360 20,955 +0.07(+2.13%)
Sep 15, 2021 3.510 3.520 3.290 3.290 35,428 -0.22(-6.27%)
Sep 14, 2021 3.530 3.540 3.390 3.510 23,779 +0.06(+1.74%)
Sep 13, 2021 3.490 3.510 3.311 3.450 41,259 -0.04(-1.15%)
Sep 10, 2021 3.332 3.540 3.332 3.490 49,900 -0.01(-0.29%)
Sep 09, 2021 3.360 3.550 3.360 3.500 134,613 +0.17(+5.11%)
Sep 08, 2021 3.480 3.510 3.320 3.330 34,382 -0.15(-4.31%)
Sep 07, 2021 3.240 3.520 3.240 3.480 114,428 +0.27(+8.41%)
Sep 03, 2021 3.350 3.400 3.150 3.210 31,565 -0.15(-4.46%)
Sep 02, 2021 3.150 3.380 3.110 3.360 177,596 +0.22(+7.01%)
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.