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 (%)
Aug 31, 2021 3.210 3.398 3.130 3.180 34,508 -0.06(-1.85%)
Aug 30, 2021 3.300 3.320 3.111 3.240 97,548 +0.01(+0.31%)
Aug 27, 2021 3.250 3.330 3.110 3.230 77,271 -0.02(-0.62%)
Aug 26, 2021 3.250 3.370 3.220 3.250 88,764 -0.01(-0.31%)
Aug 25, 2021 3.230 3.480 3.210 3.260 87,141 -0.01(-0.31%)
Aug 24, 2021 3.370 3.540 3.250 3.270 121,661 -0.12(-3.54%)
Aug 23, 2021 3.230 3.490 3.230 3.390 182,550 +0.19(+5.93%)
Aug 20, 2021 3.110 3.230 2.973 3.200 111,701 +0.14(+4.58%)
Aug 19, 2021 3.150 3.180 3.030 3.060 46,695 -0.19(-5.85%)
Aug 18, 2021 3.180 3.470 3.130 3.250 190,758 +0.14(+4.50%)
Aug 17, 2021 2.930 3.190 2.720 3.110 123,482 +0.12(+4.01%)
Aug 16, 2021 3.120 3.150 2.920 2.990 113,396 -0.16(-5.08%)
Aug 13, 2021 3.180 3.180 3.100 3.150 46,328 +0.04(+1.29%)
Aug 12, 2021 3.280 3.280 3.100 3.110 61,534 -0.16(-4.89%)
Aug 11, 2021 3.350 3.390 3.200 3.270 55,677 -0.06(-1.80%)
Aug 10, 2021 3.338 3.550 3.217 3.330 220,086 +0.00(+0.00%)
Aug 09, 2021 3.400 3.403 3.213 3.330 61,373 +0.03(+0.91%)
Aug 06, 2021 3.370 3.420 3.285 3.300 37,766 -0.14(-4.07%)
Aug 05, 2021 3.350 3.467 3.250 3.440 132,953 +0.16(+4.88%)
Aug 04, 2021 3.490 3.530 3.250 3.280 75,809 -0.16(-4.65%)
Aug 03, 2021 3.490 3.540 3.250 3.440 97,944 +0.02(+0.58%)
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.