Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (NQ: ZIVO )

N/A 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 (%)
Jul 29, 2022 22.66 22.66 21.60 21.72 264 +0.06(+0.26%)
Jul 28, 2022 22.74 23.64 21.42 21.66 494 -1.08(-4.75%)
Jul 27, 2022 24.00 24.00 22.71 22.74 1,843 -0.77(-3.27%)
Jul 26, 2022 22.20 23.76 21.30 23.51 1,048 +0.46(+2.02%)
Jul 25, 2022 22.56 23.58 22.24 23.04 1,495 +0.45(+2.01%)
Jul 22, 2022 22.32 22.59 22.14 22.59 542 +0.09(+0.40%)
Jul 21, 2022 21.42 22.50 21.42 22.50 353 +1.14(+5.34%)
Jul 20, 2022 23.16 23.34 21.36 21.36 1,607 -1.08(-4.81%)
Jul 19, 2022 22.08 22.50 22.08 22.44 480 +0.90(+4.18%)
Jul 18, 2022 22.93 22.93 21.54 21.54 886 -0.54(-2.45%)
Jul 15, 2022 23.10 23.46 21.66 22.08 1,182 -0.96(-4.17%)
Jul 14, 2022 23.10 23.10 22.50 23.04 530 +0.12(+0.52%)
Jul 13, 2022 24.12 24.12 22.80 22.92 937 -1.38(-5.68%)
Jul 12, 2022 24.30 24.32 24.06 24.30 585 -0.06(-0.25%)
Jul 11, 2022 24.60 25.44 24.06 24.36 595 -0.69(-2.75%)
Jul 08, 2022 24.66 25.05 24.60 25.05 1,303 -0.18(-0.71%)
Jul 07, 2022 24.66 25.44 23.94 25.23 2,095 +0.21(+0.84%)
Jul 06, 2022 24.72 25.38 24.72 25.02 2,058 +0.06(+0.24%)
Jul 05, 2022 24.66 25.74 24.00 24.96 1,599 +0.33(+1.34%)
Jul 01, 2022 22.86 24.72 22.32 24.63 10,364 +1.11(+4.72%)
Jun 30, 2022 23.46 23.70 22.50 23.52 2,062 -0.06(-0.25%)
Jun 29, 2022 22.02 24.00 21.13 23.58 3,205 +1.74(+7.97%)
Jun 28, 2022 21.31 21.92 20.29 21.84 840 +0.18(+0.83%)
Jun 27, 2022 22.02 23.40 20.10 21.66 7,743 +0.42(+1.98%)
Jun 24, 2022 18.96 21.30 18.00 21.24 6,270 +2.16(+11.32%)
Jun 23, 2022 18.30 19.50 17.57 19.08 920 +0.66(+3.58%)
Jun 22, 2022 18.72 18.78 18.36 18.42 493 -0.54(-2.85%)
Jun 21, 2022 19.02 19.62 18.48 18.96 4,768 +0.12(+0.64%)
Jun 17, 2022 20.46 20.46 18.48 18.84 2,396 -1.32(-6.55%)
Jun 16, 2022 20.22 20.40 18.96 20.16 9,258 -0.06(-0.30%)
Jun 15, 2022 20.10 20.46 19.44 20.22 4,220 +0.30(+1.51%)
Jun 14, 2022 21.00 21.30 19.26 19.92 3,509 +0.00(+0.00%)
Jun 13, 2022 20.46 22.08 18.72 19.92 3,332 -1.08(-5.14%)
Jun 10, 2022 22.20 22.20 21.00 21.00 420 -0.90(-4.11%)
Jun 09, 2022 21.36 22.56 21.36 21.90 1,662 +0.72(+3.40%)
Jun 08, 2022 22.80 23.10 20.52 21.18 2,657 -1.86(-8.07%)
Jun 07, 2022 23.40 24.00 23.03 23.04 5,292 -0.21(-0.90%)
Jun 06, 2022 21.78 24.00 20.46 23.25 6,812 +1.35(+6.16%)
Jun 03, 2022 21.00 21.90 19.68 21.90 3,195 +0.90(+4.29%)
Jun 02, 2022 20.88 21.00 19.44 21.00 4,402 +1.32(+6.71%)
Jun 01, 2022 20.10 20.70 18.78 19.68 3,034 +0.00(+0.00%)
May 31, 2022 19.26 19.68 18.08 19.68 1,178 +1.02(+5.47%)
May 27, 2022 18.24 18.77 18.00 18.66 2,060 +1.38(+7.99%)
May 26, 2022 16.44 18.24 16.44 17.28 2,554 +1.14(+7.06%)
May 25, 2022 16.47 16.65 16.08 16.14 204 +0.48(+3.06%)
May 24, 2022 16.91 16.91 15.66 15.66 292 -0.90(-5.43%)
May 23, 2022 16.20 17.81 15.96 16.56 3,506 +0.60(+3.76%)
May 20, 2022 16.02 16.20 15.63 15.96 580 -0.54(-3.27%)
May 19, 2022 16.20 17.10 15.85 16.50 1,898 -0.12(-0.72%)
May 18, 2022 17.94 17.94 16.62 16.62 2,717 -1.16(-6.55%)
May 17, 2022 17.70 17.78 17.70 17.78 335 +0.14(+0.82%)
May 16, 2022 17.64 18.36 17.64 17.64 1,552 -0.39(-2.16%)
May 13, 2022 18.12 18.15 16.94 18.03 1,094 -0.24(-1.31%)
May 12, 2022 18.60 18.60 17.70 18.27 513 -0.33(-1.77%)
May 11, 2022 19.50 20.46 18.00 18.60 5,525 -1.38(-6.91%)
May 10, 2022 19.38 20.10 19.26 19.98 891 +0.60(+3.10%)
May 09, 2022 19.98 20.10 18.90 19.38 1,925 -0.54(-2.71%)
May 06, 2022 19.27 19.95 19.02 19.92 386 +0.30(+1.53%)
May 05, 2022 20.10 20.54 18.90 19.62 1,409 +0.30(+1.55%)
May 04, 2022 18.54 19.62 18.57 19.32 368 +0.03(+0.16%)
May 03, 2022 18.30 19.29 18.30 19.29 211 +0.09(+0.47%)
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.