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 (%)
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%)
Sep 01, 2021 3.240 3.280 3.100 3.140 71,642 -0.04(-1.26%)
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%)
Aug 02, 2021 3.500 3.580 3.290 3.420 134,192 -0.08(-2.29%)
Jul 30, 2021 3.500 3.510 3.410 3.500 40,715 -0.06(-1.55%)
Jul 29, 2021 3.600 3.655 3.404 3.555 102,498 +0.02(+0.42%)
Jul 28, 2021 3.460 3.590 3.380 3.540 83,604 +0.10(+2.91%)
Jul 27, 2021 3.620 3.796 3.410 3.440 87,544 -0.25(-6.78%)
Jul 26, 2021 3.640 3.860 3.600 3.690 95,035 +0.01(+0.27%)
Jul 23, 2021 3.640 4.100 3.580 3.680 205,619 +0.04(+1.10%)
Jul 22, 2021 3.600 3.740 3.460 3.640 139,765 +0.08(+2.25%)
Jul 21, 2021 3.590 3.750 3.521 3.560 96,497 -0.04(-1.11%)
Jul 20, 2021 3.530 3.790 3.440 3.600 178,319 +0.04(+1.12%)
Jul 19, 2021 3.900 3.940 3.400 3.560 274,733 -0.47(-11.66%)
Jul 16, 2021 4.100 4.240 3.920 4.030 115,139 -0.14(-3.36%)
Jul 15, 2021 4.210 4.440 4.100 4.170 217,521 -0.13(-3.02%)
Jul 14, 2021 3.930 4.330 3.850 4.300 709,921 -0.10(-2.27%)
Jul 13, 2021 3.970 6.190 3.950 4.400 6,135,153 +0.47(+11.96%)
Jul 12, 2021 4.050 4.070 3.850 3.930 137,914 -0.12(-2.96%)
Jul 09, 2021 4.000 4.150 3.990 4.050 109,396 +0.01(+0.25%)
Jul 08, 2021 4.040 4.150 3.930 4.040 102,682 -0.03(-0.74%)
Jul 07, 2021 4.430 4.430 4.000 4.070 135,698 -0.38(-8.54%)
Jul 06, 2021 4.350 4.530 4.181 4.450 136,307 +0.17(+3.97%)
Jul 02, 2021 4.580 4.580 4.180 4.280 103,527 -0.17(-3.82%)
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.