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 (%)
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%)
Sep 01, 2022 3.750 3.860 3.750 3.855 9,708 +0.10(+2.80%)
Aug 31, 2022 3.750 3.800 3.750 3.750 12,887 -0.05(-1.32%)
Aug 30, 2022 3.900 4.000 3.750 3.800 20,159 -0.14(-3.55%)
Aug 29, 2022 4.050 4.050 3.780 3.940 12,195 -0.00(-0.10%)
Aug 26, 2022 3.950 4.140 3.840 3.944 8,553 +0.06(+1.65%)
Aug 25, 2022 4.000 4.000 3.860 3.880 4,607 -0.04(-1.02%)
Aug 24, 2022 3.910 4.010 3.900 3.920 10,271 +0.06(+1.55%)
Aug 23, 2022 4.460 4.600 3.750 3.860 63,203 -0.58(-13.06%)
Aug 22, 2022 3.870 4.450 3.850 4.440 61,587 +0.66(+17.31%)
Aug 19, 2022 3.890 3.910 3.785 3.785 3,344 -0.12(-3.20%)
Aug 18, 2022 3.770 4.020 3.770 3.910 6,743 +0.11(+2.89%)
Aug 17, 2022 3.880 3.930 3.800 3.800 5,354 -0.03(-0.78%)
Aug 16, 2022 3.900 3.900 3.830 3.830 1,515 +0.01(+0.26%)
Aug 15, 2022 3.948 3.948 3.780 3.820 3,067 -0.05(-1.29%)
Aug 12, 2022 3.890 4.000 3.860 3.870 10,625 -0.01(-0.26%)
Aug 11, 2022 3.900 4.005 3.797 3.880 6,263 -0.06(-1.62%)
Aug 10, 2022 3.920 4.050 3.900 3.944 18,849 +0.16(+4.33%)
Aug 09, 2022 3.690 3.870 3.640 3.780 5,454 -0.08(-2.07%)
Aug 08, 2022 3.640 3.860 3.640 3.860 4,845 +0.16(+4.32%)
Aug 05, 2022 3.620 3.700 3.580 3.700 3,206 +0.00(+0.00%)
Aug 04, 2022 3.700 3.720 3.700 3.700 1,312 -0.04(-1.07%)
Aug 03, 2022 3.926 3.950 3.600 3.740 9,723 -0.11(-2.86%)
Aug 02, 2022 3.700 3.980 3.695 3.850 10,362 +0.15(+3.98%)
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.