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, 2023 1.820 1.970 1.800 1.800 4,626 -0.12(-6.25%)
Aug 30, 2023 1.810 1.920 1.794 1.920 1,585 +0.09(+4.92%)
Aug 29, 2023 1.764 1.900 1.760 1.830 15,412 +0.05(+2.81%)
Aug 28, 2023 1.832 1.837 1.775 1.780 9,053 +0.02(+1.25%)
Aug 25, 2023 1.880 1.890 1.680 1.758 19,080 -0.12(-6.24%)
Aug 24, 2023 1.860 1.925 1.860 1.875 2,058 +0.00(+0.23%)
Aug 23, 2023 1.824 1.871 1.824 1.871 543 -0.02(-1.28%)
Aug 22, 2023 1.812 1.959 1.800 1.895 5,696 +0.08(+4.70%)
Aug 21, 2023 2.065 2.065 1.760 1.810 15,911 -0.04(-2.16%)
Aug 18, 2023 1.850 2.120 1.850 1.850 29,747 +0.04(+2.35%)
Aug 17, 2023 1.780 1.808 1.680 1.808 3,816 -0.01(-0.69%)
Aug 16, 2023 1.820 2.110 1.790 1.820 45,165 +0.01(+0.55%)
Aug 15, 2023 1.950 1.950 1.810 1.810 13,284 -0.06(-3.21%)
Aug 14, 2023 1.870 1.920 1.850 1.870 2,355 -0.10(-5.31%)
Aug 11, 2023 2.020 2.153 1.890 1.975 8,811 +0.01(+0.25%)
Aug 10, 2023 2.130 2.170 1.960 1.970 7,639 -0.04(-1.99%)
Aug 09, 2023 2.060 2.060 2.010 2.010 3,021 -0.05(-2.43%)
Aug 08, 2023 2.060 2.100 1.970 2.060 5,548 -0.02(-0.96%)
Aug 07, 2023 2.150 2.180 2.000 2.080 17,882 -0.04(-1.66%)
Aug 04, 2023 2.040 2.115 2.040 2.115 3,572 +0.05(+2.18%)
Aug 03, 2023 2.030 2.070 2.010 2.070 2,300 -0.02(-0.96%)
Aug 02, 2023 1.990 2.090 1.990 2.090 568 +0.09(+4.50%)
Aug 01, 2023 2.019 2.019 1.830 2.000 11,409 -0.04(-1.96%)
Jul 31, 2023 1.870 2.080 1.867 2.040 3,201 +0.08(+4.08%)
Jul 28, 2023 1.990 2.000 1.830 1.960 9,579 -0.03(-1.51%)
Jul 27, 2023 2.043 2.230 1.952 1.990 16,923 -0.01(-0.50%)
Jul 26, 2023 1.950 2.000 1.950 2.000 5,308 +0.10(+5.26%)
Jul 25, 2023 1.850 1.900 1.740 1.900 9,619 +0.09(+4.97%)
Jul 24, 2023 1.820 1.890 1.750 1.810 9,456 -0.05(-2.69%)
Jul 21, 2023 1.960 1.970 1.850 1.860 6,402 -0.03(-1.59%)
Jul 20, 2023 1.960 1.980 1.790 1.890 5,519 -0.11(-5.51%)
Jul 19, 2023 1.980 2.000 1.830 2.000 9,277 -0.05(-2.43%)
Jul 18, 2023 2.030 2.080 1.990 2.050 3,957 -0.02(-0.73%)
Jul 17, 2023 2.000 2.065 1.820 2.065 15,472 +0.04(+2.23%)
Jul 14, 2023 2.160 2.200 2.000 2.020 12,420 -0.04(-1.94%)
Jul 13, 2023 2.260 2.260 2.060 2.060 10,441 -0.10(-4.63%)
Jul 12, 2023 2.489 2.489 2.035 2.160 19,941 -0.22(-9.24%)
Jul 11, 2023 2.260 2.380 2.220 2.380 20,621 +0.12(+5.31%)
Jul 10, 2023 2.290 2.400 2.250 2.260 22,106 -0.10(-4.24%)
Jul 07, 2023 2.469 2.469 2.300 2.360 9,553 -0.07(-2.88%)
Jul 06, 2023 2.470 2.560 2.270 2.430 18,684 -0.09(-3.57%)
Jul 05, 2023 2.330 2.740 2.310 2.520 31,727 +0.09(+3.69%)
Jul 03, 2023 2.430 2.520 2.380 2.430 10,397 +0.01(+0.43%)
Jun 30, 2023 2.970 2.970 2.200 2.420 55,507 -0.43(-15.09%)
Jun 29, 2023 2.600 2.850 2.600 2.850 43,501 +0.50(+21.28%)
Jun 28, 2023 2.430 2.430 2.350 2.350 1,751 -0.08(-3.29%)
Jun 27, 2023 2.210 2.450 2.210 2.430 19,978 +0.18(+8.00%)
Jun 26, 2023 2.200 2.421 2.200 2.250 4,539 +0.03(+1.35%)
Jun 23, 2023 2.400 2.590 2.220 2.220 12,747 -0.15(-6.53%)
Jun 22, 2023 2.503 2.511 2.375 2.375 5,403 -0.17(-6.86%)
Jun 21, 2023 2.620 2.664 2.550 2.550 4,977 +0.00(+0.00%)
Jun 20, 2023 2.720 2.720 2.550 2.550 6,847 -0.05(-1.92%)
Jun 16, 2023 2.491 2.600 2.491 2.600 10,500 +0.04(+1.56%)
Jun 15, 2023 2.520 2.635 2.520 2.560 5,463 -0.31(-10.65%)
May 08, 2023 2.750 2.865 2.750 2.865 2,447 +0.09(+3.06%)
May 05, 2023 2.770 2.910 2.770 2.780 943 -0.10(-3.47%)
May 04, 2023 2.880 2.880 2.880 2.880 123 +0.02(+0.70%)
May 03, 2023 2.880 2.960 2.803 2.860 6,852 +0.06(+2.05%)
May 02, 2023 2.820 2.850 2.800 2.803 2,340 -0.02(-0.62%)
May 01, 2023 2.789 2.850 2.789 2.820 1,481 -0.12(-4.08%)
Apr 28, 2023 2.850 2.980 2.825 2.940 10,634 +0.06(+2.08%)
Apr 27, 2023 2.801 2.880 2.801 2.880 1,193 +0.04(+1.59%)
Apr 26, 2023 2.850 2.930 2.762 2.835 14,024 -0.00(-0.18%)
Apr 25, 2023 2.870 2.870 2.825 2.840 1,387 -0.09(-3.07%)
Apr 24, 2023 2.964 2.964 2.843 2.930 6,578 -0.04(-1.35%)
Apr 21, 2023 2.920 3.000 2.920 2.970 8,498 -0.02(-0.67%)
Apr 20, 2023 2.910 3.000 2.910 2.990 8,061 +0.03(+0.90%)
Apr 19, 2023 2.920 3.089 2.920 2.963 1,428 -0.12(-3.79%)
Apr 18, 2023 3.080 3.080 3.080 3.080 1,037 +0.15(+5.12%)
Apr 17, 2023 2.963 3.039 2.900 2.930 6,665 +0.01(+0.34%)
Apr 14, 2023 2.900 2.925 2.900 2.920 4,006 -0.04(-1.35%)
Apr 13, 2023 2.980 3.130 2.900 2.960 35,575 +0.02(+0.85%)
Apr 12, 2023 3.100 3.100 2.900 2.935 46,620 -0.04(-1.51%)
Apr 11, 2023 3.130 3.260 2.900 2.980 38,489 -0.07(-2.30%)
Apr 10, 2023 2.920 3.050 2.900 3.050 11,475 -0.01(-0.33%)
Apr 06, 2023 3.099 3.310 2.911 3.060 34,550 +0.01(+0.32%)
Apr 05, 2023 3.010 3.250 2.970 3.050 14,134 -0.36(-10.55%)
Apr 04, 2023 3.150 3.420 3.030 3.410 31,481 +0.30(+9.75%)
Apr 03, 2023 3.150 3.160 3.039 3.107 4,791 +0.03(+0.88%)
Mar 31, 2023 3.080 3.080 3.080 3.080 533 +0.00(+0.00%)
Mar 30, 2023 2.810 3.080 2.780 3.080 16,844 +0.32(+11.59%)
Mar 29, 2023 2.880 2.880 2.722 2.760 3,925 -0.03(-1.08%)
Mar 28, 2023 2.755 2.877 2.605 2.790 18,367 +0.00(+0.00%)
Mar 27, 2023 2.480 2.840 2.480 2.790 21,400 +0.25(+9.84%)
Mar 24, 2023 2.460 2.812 2.440 2.540 14,484 +0.00(+0.20%)
Mar 23, 2023 2.860 2.900 2.500 2.535 61,769 -0.62(-19.78%)
Mar 22, 2023 3.150 3.300 3.140 3.160 25,392 +0.01(+0.32%)
Mar 21, 2023 3.190 3.287 3.145 3.150 2,652 -0.12(-3.67%)
Mar 20, 2023 3.180 3.271 3.180 3.270 1,701 -0.03(-0.91%)
Mar 17, 2023 3.240 3.300 3.240 3.300 1,384 +0.02(+0.61%)
Mar 16, 2023 3.280 3.280 3.280 3.280 424 +0.22(+7.19%)
Mar 15, 2023 3.110 3.200 3.050 3.060 11,747 -0.22(-6.71%)
Mar 14, 2023 3.348 3.440 3.260 3.280 4,856 -0.05(-1.41%)
Mar 13, 2023 3.310 3.360 3.305 3.327 1,788 +0.12(+3.83%)
Mar 10, 2023 3.380 3.470 3.042 3.204 3,532 -0.24(-7.00%)
Mar 09, 2023 3.507 3.507 3.430 3.445 5,447 +0.00(+0.15%)
Mar 08, 2023 3.500 3.582 3.400 3.440 8,089 +0.02(+0.61%)
Mar 07, 2023 3.410 3.553 3.400 3.419 6,412 -0.14(-3.82%)
Mar 06, 2023 3.310 3.555 3.310 3.555 4,597 +0.08(+2.45%)
Mar 03, 2023 3.280 3.610 3.280 3.470 8,351 +0.26(+7.94%)
Mar 02, 2023 3.156 3.320 3.156 3.215 3,983 -0.07(-1.99%)
Mar 01, 2023 3.268 3.470 3.268 3.280 6,484 -0.03(-0.76%)
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%)
Dec 01, 2022 2.620 2.680 2.620 2.680 10,916 +0.06(+2.29%)
Nov 30, 2022 2.670 2.670 2.620 2.620 11,702 -0.06(-2.24%)
Nov 29, 2022 2.670 2.680 2.670 2.680 1,042 +0.01(+0.37%)
Nov 28, 2022 2.650 2.700 2.650 2.670 20,089 -0.10(-3.71%)
Nov 23, 2022 2.773 161 -0.06(-2.02%)
Nov 22, 2022 2.850 2.850 2.830 2.830 2,997 -0.02(-0.70%)
Nov 21, 2022 2.830 2.850 2.830 2.850 739 -0.04(-1.22%)
Nov 18, 2022 2.930 2.930 2.860 2.885 1,019 +0.02(+0.82%)
Nov 17, 2022 2.820 2.862 2.820 2.862 2,362 +0.05(+1.84%)
Nov 16, 2022 2.842 2.850 2.721 2.810 9,015 +0.01(+0.36%)
Nov 15, 2022 2.800 2.800 2.750 2.800 17,051 -0.04(-1.41%)
Nov 14, 2022 3.000 3.010 2.800 2.840 29,028 -0.11(-3.73%)
Nov 11, 2022 2.800 2.950 2.800 2.950 9,307 +0.15(+5.36%)
Nov 10, 2022 2.880 2.880 2.800 2.800 6,013 -0.03(-1.06%)
Nov 09, 2022 2.910 2.910 2.802 2.830 7,136 -0.09(-3.25%)
Nov 08, 2022 2.930 2.950 2.920 2.925 15,135 -0.08(-2.60%)
Nov 07, 2022 2.937 3.003 2.937 3.003 5,262 -0.07(-2.18%)
Nov 04, 2022 3.070 3.070 3.070 3.070 216 +0.17(+5.86%)
Nov 03, 2022 2.880 2.940 2.850 2.900 9,196 -0.16(-5.23%)
Nov 02, 2022 3.000 3.060 2.890 3.060 42,209 -0.01(-0.32%)
Nov 01, 2022 3.225 3.243 3.060 3.070 6,892 -0.04(-1.29%)
Oct 31, 2022 3.200 3.284 3.110 3.110 2,589 -0.18(-5.47%)
Oct 28, 2022 3.120 3.290 3.120 3.290 1,630 +0.01(+0.30%)
Oct 27, 2022 3.190 3.330 3.175 3.280 1,261 +0.05(+1.55%)
Oct 26, 2022 3.150 3.330 3.080 3.230 32,093 -0.10(-3.00%)
Oct 25, 2022 3.110 3.330 3.100 3.330 22,718 +0.22(+7.07%)
Oct 24, 2022 2.986 3.110 2.986 3.110 4,921 +0.06(+1.97%)
Oct 21, 2022 3.040 3.050 2.960 3.050 5,270 +0.09(+3.04%)
Oct 20, 2022 2.960 2.990 2.955 2.960 1,476 -0.04(-1.33%)
Oct 19, 2022 2.950 3.030 2.950 3.000 2,287 +0.01(+0.33%)
Oct 18, 2022 2.950 3.046 2.922 2.990 3,098 +0.06(+2.05%)
Oct 17, 2022 3.280 3.280 2.920 2.930 9,903 -0.35(-10.67%)
Oct 14, 2022 3.280 3.280 3.280 3.280 1,711 +0.13(+4.19%)
Oct 13, 2022 3.050 3.150 3.019 3.148 9,230 -0.13(-4.02%)
Oct 12, 2022 3.339 3.339 3.150 3.280 2,639 +0.04(+1.23%)
Oct 11, 2022 3.289 3.360 3.216 3.240 25,894 -0.08(-2.56%)
Oct 10, 2022 3.370 3.370 3.310 3.325 2,355 +0.10(+3.26%)
Oct 07, 2022 3.200 3.345 3.200 3.220 3,526 +0.04(+1.26%)
Oct 06, 2022 3.170 3.380 3.150 3.180 4,612 +0.04(+1.27%)
Oct 05, 2022 3.350 3.350 3.070 3.140 28,503 +0.00(+0.00%)
Oct 04, 2022 3.000 3.280 3.000 3.140 21,602 +0.13(+4.32%)
Oct 03, 2022 2.775 3.013 2.775 3.010 10,378 +0.21(+7.50%)
Sep 30, 2022 2.840 3.062 2.750 2.800 46,350 +0.00(+0.00%)
Sep 29, 2022 2.870 2.990 2.750 2.800 8,288 -0.12(-4.11%)
Sep 28, 2022 3.020 3.180 2.920 2.920 25,864 -0.10(-3.31%)
Sep 27, 2022 3.010 3.084 2.850 3.020 6,150 -0.01(-0.33%)
Sep 26, 2022 3.000 3.030 2.980 3.030 1,572 +0.00(+0.00%)
Sep 23, 2022 3.000 3.071 2.820 3.030 5,318 +0.03(+1.00%)
Sep 22, 2022 2.990 3.000 2.800 3.000 15,806 +0.00(+0.00%)
Sep 21, 2022 3.150 3.150 3.000 3.000 30,886 -0.18(-5.66%)
Sep 20, 2022 3.140 3.200 3.060 3.180 9,895 +0.04(+1.27%)
Sep 19, 2022 3.060 3.210 3.060 3.140 5,578 +0.02(+0.64%)
Sep 16, 2022 3.550 3.550 3.020 3.120 57,285 -0.32(-9.30%)
Sep 15, 2022 3.300 3.520 3.300 3.440 4,272 -0.04(-1.15%)
Sep 14, 2022 3.420 3.680 3.420 3.480 9,607 +0.01(+0.29%)
Sep 13, 2022 3.200 3.470 3.130 3.470 4,545 -0.06(-1.70%)
Sep 12, 2022 3.480 3.730 3.470 3.530 4,158 +0.05(+1.58%)
Sep 09, 2022 3.600 3.600 3.475 3.475 21,588 -0.12(-3.47%)
Sep 08, 2022 3.600 3.705 3.600 3.600 6,690 +0.00(+0.00%)
Sep 07, 2022 3.580 3.670 3.520 3.600 12,131 -0.07(-1.91%)
Sep 06, 2022 3.921 3.921 3.500 3.670 18,095 -0.08(-2.13%)
Sep 02, 2022 4.050 4.050 3.750 3.750 15,356 -0.10(-2.72%)
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.