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 (%)
Jun 30, 2022 3.910 3.950 3.750 3.920 12,375 -0.01(-0.25%)
Jun 29, 2022 3.670 4.000 3.521 3.930 19,234 +0.29(+7.97%)
Jun 28, 2022 3.552 3.654 3.381 3.640 5,044 +0.03(+0.83%)
Jun 27, 2022 3.670 3.900 3.350 3.610 46,461 +0.07(+1.98%)
Jun 24, 2022 3.160 3.550 3.000 3.540 37,622 +0.36(+11.32%)
Jun 23, 2022 3.050 3.250 2.929 3.180 5,524 +0.11(+3.58%)
Jun 22, 2022 3.120 3.130 3.060 3.070 2,960 -0.09(-2.85%)
Jun 21, 2022 3.170 3.270 3.080 3.160 28,610 +0.02(+0.64%)
Jun 17, 2022 3.410 3.410 3.081 3.140 14,378 -0.22(-6.55%)
Jun 16, 2022 3.370 3.400 3.160 3.360 55,550 -0.01(-0.30%)
Jun 15, 2022 3.350 3.410 3.240 3.370 25,321 +0.05(+1.51%)
Jun 14, 2022 3.500 3.550 3.210 3.320 21,055 +0.00(+0.00%)
Jun 13, 2022 3.410 3.680 3.120 3.320 19,994 -0.18(-5.14%)
Jun 10, 2022 3.700 3.700 3.500 3.500 2,524 -0.15(-4.11%)
Jun 09, 2022 3.560 3.760 3.560 3.650 9,974 +0.12(+3.40%)
Jun 08, 2022 3.800 3.850 3.420 3.530 15,943 -0.31(-8.07%)
Jun 07, 2022 3.900 4.000 3.838 3.840 31,754 -0.04(-0.90%)
Jun 06, 2022 3.630 4.000 3.410 3.875 40,874 +0.23(+6.16%)
Jun 03, 2022 3.500 3.650 3.279 3.650 19,172 +0.15(+4.29%)
Jun 02, 2022 3.480 3.500 3.240 3.500 26,417 +0.22(+6.71%)
Jun 01, 2022 3.350 3.450 3.130 3.280 18,209 +0.00(+0.00%)
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%)
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.