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 (%)
May 31, 2022 3.210 3.280 3.013 3.280 7,070 +0.17(+5.47%)
May 27, 2022 3.040 3.128 3.000 3.110 12,364 +0.23(+7.99%)
May 26, 2022 2.740 3.040 2.740 2.880 15,326 +0.19(+7.06%)
May 25, 2022 2.745 2.776 2.680 2.690 1,229 +0.08(+3.06%)
May 24, 2022 2.819 2.819 2.610 2.610 1,754 -0.15(-5.43%)
May 23, 2022 2.700 2.968 2.660 2.760 21,038 +0.10(+3.76%)
May 20, 2022 2.670 2.700 2.605 2.660 3,485 -0.09(-3.27%)
May 19, 2022 2.700 2.850 2.641 2.750 11,390 -0.02(-0.72%)
May 18, 2022 2.990 2.990 2.770 2.770 16,304 -0.19(-6.55%)
May 17, 2022 2.950 2.964 2.950 2.964 2,013 +0.02(+0.82%)
May 16, 2022 2.940 3.060 2.940 2.940 9,314 -0.06(-2.16%)
May 13, 2022 3.020 3.025 2.824 3.005 6,568 -0.04(-1.31%)
May 12, 2022 3.100 3.100 2.950 3.045 3,078 -0.06(-1.77%)
May 11, 2022 3.250 3.410 3.000 3.100 33,153 -0.23(-6.91%)
May 10, 2022 3.230 3.350 3.210 3.330 5,351 +0.10(+3.10%)
May 09, 2022 3.330 3.350 3.150 3.230 11,551 -0.09(-2.71%)
May 06, 2022 3.212 3.325 3.170 3.320 2,317 +0.05(+1.53%)
May 05, 2022 3.350 3.423 3.150 3.270 8,454 +0.05(+1.55%)
May 04, 2022 3.090 3.270 3.094 3.220 2,210 +0.01(+0.16%)
May 03, 2022 3.050 3.215 3.050 3.215 1,270 +0.01(+0.47%)
May 02, 2022 3.160 3.350 3.160 3.200 2,421 +0.00(+0.00%)
Apr 29, 2022 3.220 3.270 3.180 3.200 3,758 -0.18(-5.33%)
Apr 28, 2022 3.380 3.400 3.181 3.380 3,770 +0.11(+3.26%)
Apr 27, 2022 3.161 3.410 3.161 3.273 2,695 +0.12(+3.91%)
Apr 26, 2022 3.120 3.190 3.010 3.150 3,305 -0.05(-1.56%)
Apr 25, 2022 3.160 3.270 3.020 3.200 6,413 -0.10(-3.03%)
Apr 22, 2022 3.310 3.310 3.180 3.300 6,445 -0.04(-1.20%)
Apr 21, 2022 3.400 3.400 3.330 3.340 5,435 -0.10(-3.04%)
Apr 20, 2022 3.390 3.445 3.390 3.445 805 -0.05(-1.29%)
Apr 19, 2022 3.530 3.530 3.390 3.490 6,799 -0.06(-1.69%)
Apr 18, 2022 3.560 3.570 3.525 3.550 1,710 +0.05(+1.43%)
Apr 14, 2022 3.560 3.750 3.423 3.500 18,161 -0.09(-2.51%)
Apr 13, 2022 3.660 3.675 3.550 3.590 5,944 -0.12(-3.23%)
Apr 12, 2022 3.620 3.750 3.620 3.710 5,650 -0.04(-1.07%)
Apr 11, 2022 3.750 3.760 3.720 3.750 9,050 +0.12(+3.31%)
Apr 08, 2022 4.010 4.020 3.630 3.630 40,562 -0.38(-9.48%)
Apr 07, 2022 3.950 4.050 3.870 4.010 26,280 +0.27(+7.22%)
Apr 06, 2022 3.910 4.090 3.720 3.740 32,386 -0.26(-6.50%)
Apr 05, 2022 4.020 4.020 3.900 4.000 5,066 -0.03(-0.74%)
Apr 04, 2022 4.070 4.070 3.850 4.030 17,468 +0.13(+3.33%)
Apr 01, 2022 3.920 3.960 3.829 3.900 28,865 +0.02(+0.52%)
Mar 31, 2022 3.880 3.980 3.860 3.880 6,572 -0.10(-2.51%)
Mar 30, 2022 3.900 3.980 3.840 3.980 5,665 +0.08(+1.92%)
Mar 29, 2022 3.900 3.990 3.800 3.905 9,318 +0.08(+2.23%)
Mar 28, 2022 3.855 3.916 3.818 3.820 3,061 -0.15(-3.78%)
Mar 25, 2022 3.900 3.980 3.758 3.970 9,040 +0.07(+1.79%)
Mar 24, 2022 3.920 3.920 3.750 3.900 8,116 +0.00(+0.00%)
Mar 23, 2022 3.820 3.900 3.730 3.900 30,457 +0.08(+2.09%)
Mar 22, 2022 3.730 3.844 3.730 3.820 7,802 +0.02(+0.53%)
Mar 21, 2022 3.710 3.800 3.660 3.800 31,980 +0.30(+8.57%)
Mar 18, 2022 3.640 3.820 3.500 3.500 78,994 -0.14(-3.85%)
Mar 17, 2022 3.560 3.640 3.490 3.640 15,188 +0.02(+0.55%)
Mar 16, 2022 3.520 3.640 3.460 3.620 8,900 +0.05(+1.40%)
Mar 15, 2022 3.510 3.650 3.510 3.570 18,983 +0.06(+1.71%)
Mar 14, 2022 3.540 3.610 3.440 3.510 20,395 -0.06(-1.68%)
Mar 11, 2022 3.660 3.660 3.511 3.570 16,497 -0.08(-2.19%)
Mar 10, 2022 3.850 3.850 3.500 3.650 13,087 +0.04(+1.11%)
Mar 09, 2022 3.460 3.610 3.320 3.610 12,742 +0.05(+1.40%)
Mar 08, 2022 3.530 3.560 3.450 3.560 25,544 +0.03(+0.85%)
Mar 07, 2022 3.640 3.640 3.460 3.530 23,429 -0.03(-0.84%)
Mar 04, 2022 3.480 3.600 3.480 3.560 10,385 -0.01(-0.28%)
Mar 03, 2022 3.580 3.650 3.550 3.570 4,607 -0.03(-0.83%)
Mar 02, 2022 3.630 3.650 3.527 3.600 15,447 +0.09(+2.56%)
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.