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 (%)
Nov 24, 2023 1.100 0 -0.05(-4.35%)
Nov 22, 2023 1.160 1.490 1.150 1.150 128,730 +0.00(+0.00%)
Nov 21, 2023 1.100 1.180 1.050 1.150 45,148 -0.04(-3.36%)
Nov 20, 2023 1.260 1.260 1.032 1.190 66,166 -0.09(-7.02%)
Nov 17, 2023 1.330 1.407 1.260 1.280 12,244 -0.05(-3.77%)
Nov 16, 2023 1.450 1.950 1.190 1.330 132,621 -0.07(-5.00%)
Nov 15, 2023 1.350 1.494 1.350 1.400 10,023 +0.04(+2.94%)
Nov 14, 2023 1.350 1.450 1.350 1.360 4,857 -0.05(-3.55%)
Nov 13, 2023 1.340 1.640 1.260 1.410 8,094 -0.09(-5.69%)
Nov 10, 2023 1.480 1.619 1.400 1.495 4,301 -0.00(-0.33%)
Nov 09, 2023 1.690 1.690 1.450 1.500 14,373 -0.25(-14.11%)
Nov 08, 2023 2.010 2.010 1.370 1.746 49,930 -0.35(-16.83%)
Nov 07, 2023 2.230 2.400 1.740 2.100 32,170 -0.13(-5.83%)
Nov 06, 2023 2.300 2.301 2.190 2.230 3,843 -0.02(-0.69%)
Nov 03, 2023 2.240 2.399 2.080 2.245 13,608 -0.14(-6.05%)
Nov 02, 2023 2.570 2.570 2.300 2.390 13,559 -0.01(-0.42%)
Nov 01, 2023 2.710 2.800 2.200 2.400 18,770 -0.30(-11.11%)
Oct 31, 2023 2.600 2.780 2.210 2.700 23,993 +0.10(+3.85%)
Oct 30, 2023 2.560 3.300 2.520 2.600 3,926 -0.05(-1.89%)
Oct 27, 2023 3.350 3.350 2.650 2.650 16,814 +2.09(+373.30%)
Oct 26, 2023 0.6685 0.7400 0.5599 0.5599 71,702 -0.07(-11.14%)
Oct 25, 2023 0.6200 0.7395 0.5611 0.6301 10,454 -0.00(-0.65%)
Oct 24, 2023 0.6421 0.6421 0.5660 0.6342 2,796 -0.01(-0.86%)
Oct 23, 2023 0.6825 0.6825 0.6000 0.6397 3,016 -0.01(-1.58%)
Oct 20, 2023 0.6600 0.6900 0.6500 0.6500 14,858 -0.05(-7.12%)
Oct 19, 2023 0.6300 0.7160 0.6012 0.6998 3,364 +0.06(+10.20%)
Oct 18, 2023 0.8156 0.8156 0.5500 0.6350 33,271 -0.09(-11.94%)
Oct 17, 2023 0.7800 0.7949 0.7000 0.7211 19,663 -0.06(-7.67%)
Oct 16, 2023 0.7897 0.8475 0.7549 0.7810 9,613 +0.03(+3.99%)
Oct 13, 2023 0.8450 0.9499 0.7474 0.7510 59,995 -0.08(-10.05%)
Oct 12, 2023 0.8250 0.8460 0.7700 0.8349 3,143 -0.05(-6.09%)
Oct 11, 2023 0.8502 0.9280 0.8500 0.8890 18,121 +0.08(+9.78%)
Oct 10, 2023 0.9100 0.9100 0.7000 0.8098 14,861 -0.09(-10.02%)
Oct 09, 2023 1.000 1.000 0.8700 0.9000 4,412 -0.03(-3.23%)
Oct 06, 2023 1.090 1.090 0.9102 0.9300 21,265 -0.10(-9.71%)
Oct 05, 2023 1.160 1.160 0.8700 1.030 111,061 -0.26(-20.16%)
Oct 04, 2023 1.390 1.390 1.250 1.290 29,483 -0.13(-9.15%)
Oct 03, 2023 1.350 1.420 1.340 1.420 1,667 +0.14(+10.94%)
Oct 02, 2023 1.280 1.280 1.218 1.280 2,735 -0.02(-1.54%)
Sep 29, 2023 1.140 1.470 1.140 1.300 21,579 +0.12(+10.17%)
Sep 28, 2023 1.210 1.250 1.170 1.180 5,128 +0.00(+0.00%)
Sep 27, 2023 1.120 1.240 1.100 1.180 26,038 +0.00(+0.00%)
Sep 26, 2023 1.220 1.386 1.170 1.180 6,916 -0.10(-8.17%)
Sep 25, 2023 1.360 1.325 1.285 1.285 12,532 -0.11(-8.21%)
Sep 22, 2023 1.400 1.450 1.300 1.400 12,860 -0.01(-0.71%)
Sep 21, 2023 1.440 1.461 1.280 1.410 13,152 -0.05(-3.42%)
Sep 20, 2023 1.560 1.560 1.400 1.460 39,588 +0.06(+4.29%)
Sep 19, 2023 1.300 1.480 1.220 1.400 67,390 +0.10(+7.69%)
Sep 18, 2023 1.370 1.560 1.300 1.300 55,005 -0.08(-5.80%)
Sep 15, 2023 1.760 1.760 1.180 1.380 21,108 -0.19(-12.10%)
Sep 14, 2023 1.600 1.890 1.390 1.570 50,918 -0.06(-3.68%)
Sep 13, 2023 1.690 1.710 1.580 1.630 14,512 -0.09(-5.23%)
Sep 12, 2023 1.795 1.795 1.700 1.720 10,701 -0.09(-4.97%)
Sep 11, 2023 1.800 1.930 1.800 1.810 6,993 -0.06(-3.21%)
Sep 08, 2023 1.840 1.950 1.840 1.870 2,261 -0.03(-1.58%)
Sep 07, 2023 1.760 1.900 1.760 1.900 5,678 +0.05(+2.70%)
Sep 06, 2023 1.820 1.850 1.800 1.850 6,217 +0.03(+1.65%)
Sep 05, 2023 1.820 1.900 1.810 1.820 3,120 -0.07(-3.70%)
Sep 01, 2023 1.850 1.960 1.800 1.890 7,103 +0.09(+5.00%)
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%)
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.