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 (%)
May 31, 2023 2.800 2.907 2.750 2.750 17,604 -0.08(-2.65%)
May 30, 2023 2.750 2.835 2.750 2.825 9,725 +0.05(+1.80%)
May 26, 2023 2.820 2.820 2.775 2.775 3,442 -0.12(-3.98%)
May 25, 2023 2.890 3.080 2.890 2.890 5,338 -0.05(-1.70%)
May 24, 2023 2.890 3.000 2.890 2.940 7,146 -0.03(-1.11%)
May 23, 2023 2.890 2.980 2.890 2.973 1,695 +0.03(+0.95%)
May 22, 2023 2.890 3.000 2.890 2.945 2,366 +0.05(+1.90%)
May 19, 2023 2.940 2.940 2.890 2.890 708 -0.09(-3.11%)
May 18, 2023 3.020 3.015 2.940 2.983 2,685 +0.01(+0.43%)
May 17, 2023 2.890 3.100 2.880 2.970 8,002 +0.09(+3.12%)
May 16, 2023 3.140 3.140 2.870 2.880 1,156 -0.18(-5.96%)
May 15, 2023 3.062 3.062 3.062 3.062 1,749 +0.00(+0.08%)
May 12, 2023 3.021 3.100 3.020 3.060 1,826 -0.04(-1.29%)
May 11, 2023 3.100 3.100 3.100 3.100 764 -0.07(-2.21%)
May 10, 2023 3.170 3.170 3.170 3.170 1,935 +0.00(+0.00%)
May 09, 2023 2.950 3.180 2.950 3.170 13,965 +0.30(+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%)
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.