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 (%)
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%)
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.