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 (%)
Feb 28, 2023 3.000 3.310 3.000 3.305 15,443 -0.01(-0.27%)
Feb 27, 2023 3.350 3.400 3.240 3.314 10,826 -0.08(-2.24%)
Feb 24, 2023 3.660 3.750 3.259 3.390 9,757 -0.11(-3.14%)
Feb 23, 2023 3.620 3.740 3.150 3.500 20,802 -0.12(-3.31%)
Feb 22, 2023 3.580 3.745 3.507 3.620 74,847 +0.10(+2.84%)
Feb 21, 2023 3.500 3.580 3.200 3.520 105,866 +0.33(+10.21%)
Feb 17, 2023 3.040 3.194 3.025 3.194 13,211 +0.19(+6.46%)
Feb 16, 2023 3.075 3.100 2.925 3.000 12,040 -0.10(-3.23%)
Feb 15, 2023 2.800 3.150 2.800 3.100 6,861 +0.04(+1.47%)
Feb 14, 2023 2.900 3.130 2.900 3.055 15,687 +0.14(+4.62%)
Feb 13, 2023 3.070 3.075 2.800 2.920 34,299 -0.44(-13.10%)
Feb 10, 2023 3.420 3.571 3.250 3.360 21,977 -0.01(-0.30%)
Feb 09, 2023 3.322 3.430 3.200 3.370 3,709 +0.02(+0.74%)
Feb 08, 2023 3.421 3.421 3.275 3.345 1,903 +0.03(+0.76%)
Feb 07, 2023 3.400 3.482 3.300 3.320 5,269 -0.12(-3.49%)
Feb 06, 2023 3.430 3.570 3.219 3.440 8,276 +0.04(+1.18%)
Feb 03, 2023 3.400 3.600 3.350 3.400 35,872 +0.06(+1.80%)
Feb 02, 2023 3.490 3.490 3.170 3.340 9,501 -0.12(-3.47%)
Feb 01, 2023 3.600 3.600 3.410 3.460 21,419 -0.18(-4.95%)
Jan 31, 2023 3.350 3.660 3.323 3.640 13,297 +0.37(+11.31%)
Jan 30, 2023 3.160 3.348 3.160 3.270 6,493 +0.13(+4.14%)
Jan 27, 2023 3.090 3.220 3.090 3.140 2,061 +0.10(+3.43%)
Jan 26, 2023 2.970 3.084 2.950 3.036 5,109 +0.03(+0.86%)
Jan 25, 2023 2.910 3.020 2.910 3.010 2,774 +0.02(+0.55%)
Jan 24, 2023 3.010 3.010 2.910 2.994 2,278 -0.02(-0.55%)
Jan 23, 2023 3.020 3.020 2.910 3.010 5,748 +0.00(+0.00%)
Jan 20, 2023 2.920 3.020 2.920 3.010 2,570 +0.02(+0.67%)
Jan 19, 2023 2.800 3.020 2.800 2.990 5,606 +0.07(+2.22%)
Jan 18, 2023 2.900 2.925 2.818 2.925 3,226 +0.02(+0.86%)
Jan 17, 2023 2.820 2.965 2.750 2.900 7,764 +0.21(+7.81%)
Jan 13, 2023 2.853 2.853 2.650 2.690 8,244 +0.11(+4.26%)
Jan 12, 2023 2.530 2.580 2.482 2.580 16,214 +0.19(+7.95%)
Jan 11, 2023 2.390 2.390 2.390 2.390 647 -0.07(-2.85%)
Jan 10, 2023 2.520 2.520 2.392 2.460 3,377 -0.06(-2.53%)
Jan 09, 2023 2.200 2.524 2.160 2.524 5,969 +0.19(+8.32%)
Jan 06, 2023 2.490 2.542 2.245 2.330 19,515 -0.17(-6.80%)
Jan 05, 2023 2.490 2.500 2.460 2.500 4,934 +0.01(+0.40%)
Jan 04, 2023 2.440 2.500 2.440 2.490 2,623 +0.00(+0.00%)
Jan 03, 2023 2.500 2.550 2.440 2.490 13,896 -0.01(-0.40%)
Dec 30, 2022 2.510 2.550 2.465 2.500 8,153 -0.10(-3.85%)
Dec 29, 2022 2.490 2.620 2.450 2.600 16,052 +0.02(+0.58%)
Dec 28, 2022 2.550 2.632 2.514 2.585 8,583 -0.06(-2.45%)
Dec 27, 2022 2.850 2.850 2.602 2.650 2,028 -0.19(-6.53%)
Dec 23, 2022 2.635 2.835 2.635 2.835 5,458 +0.35(+14.31%)
Dec 22, 2022 2.640 2.700 2.480 2.480 10,222 -0.32(-11.43%)
Dec 21, 2022 2.500 2.920 2.400 2.800 33,692 +0.25(+9.80%)
Dec 20, 2022 2.640 2.650 2.520 2.550 1,841 -0.06(-2.11%)
Dec 19, 2022 2.643 2.730 2.500 2.605 8,247 -0.25(-8.92%)
Dec 16, 2022 2.860 2.980 2.610 2.860 26,834 -0.01(-0.35%)
Dec 15, 2022 2.760 2.895 2.630 2.870 18,397 -0.02(-0.69%)
Dec 14, 2022 3.000 3.005 2.890 2.890 5,305 +0.06(+2.08%)
Dec 13, 2022 3.000 3.065 2.780 2.831 20,560 +0.15(+5.64%)
Dec 12, 2022 2.700 2.700 2.570 2.680 18,691 -0.08(-2.90%)
Dec 09, 2022 2.800 2.800 2.620 2.760 10,657 -0.04(-1.43%)
Dec 08, 2022 2.700 2.820 2.700 2.800 3,096 +0.12(+4.48%)
Dec 07, 2022 2.720 2.720 2.510 2.680 6,547 -0.07(-2.55%)
Dec 06, 2022 2.750 2.750 2.750 2.750 1,518 +0.02(+0.73%)
Dec 05, 2022 2.820 2.820 2.720 2.730 6,782 +0.02(+0.83%)
Dec 02, 2022 2.708 2.708 2.708 2.708 1,657 +0.03(+1.03%)
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.