Zivo Bioscience (NQ: ZIVO )

2.500 -0.050 (-1.96%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 2.690 2.690 2.520 2.550 23,108 -0.24(-8.60%)
Jan 21, 2022 2.950 2.950 2.770 2.790 24,437 -0.17(-5.74%)
Jan 20, 2022 2.530 2.970 2.530 2.960 27,782 +0.17(+6.09%)
Jan 19, 2022 2.690 2.800 2.650 2.790 12,909 +0.01(+0.36%)
Jan 18, 2022 2.640 2.780 2.580 2.780 15,109 +0.01(+0.36%)
Jan 14, 2022 2.770 0 +0.04(+1.47%)
Jan 13, 2022 2.740 2.770 2.636 2.730 13,029 +0.00(+0.00%)
Jan 12, 2022 2.540 2.800 2.540 2.730 20,928 +0.12(+4.60%)
Jan 11, 2022 2.650 2.801 2.530 2.610 53,365 -0.10(-3.69%)
Jan 10, 2022 2.370 2.830 2.368 2.710 201,107 +0.27(+11.07%)
Jan 07, 2022 2.600 2.600 2.420 2.440 17,660 -0.04(-1.61%)
Jan 06, 2022 2.500 2.547 2.431 2.480 15,610 -0.02(-0.80%)
Jan 05, 2022 2.790 2.790 2.480 2.500 38,421 -0.24(-8.76%)
Jan 04, 2022 3.020 3.020 2.710 2.740 31,146 -0.09(-3.18%)
Jan 03, 2022 3.000 3.070 2.815 2.830 48,140 -0.04(-1.39%)
Dec 31, 2021 2.910 3.000 2.810 2.870 20,101 -0.06(-2.05%)
Dec 30, 2021 2.810 3.090 2.723 2.930 65,859 +0.12(+4.27%)
Dec 29, 2021 2.780 2.880 2.700 2.810 31,428 -0.06(-2.26%)
Dec 28, 2021 2.830 2.989 2.797 2.875 25,835 -0.04(-1.20%)
Dec 27, 2021 2.840 3.000 2.840 2.910 36,354 -0.03(-1.02%)
Dec 23, 2021 2.820 2.970 2.750 2.940 35,550 +0.16(+5.76%)
Dec 22, 2021 2.780 2.800 2.720 2.780 29,798 +0.05(+1.83%)
Dec 21, 2021 2.810 2.840 2.730 2.730 41,078 -0.08(-2.85%)
Dec 20, 2021 2.800 2.865 2.720 2.810 58,117 -0.10(-3.44%)
Dec 17, 2021 2.920 2.940 2.860 2.910 83,979 -0.01(-0.34%)
Dec 16, 2021 2.970 3.090 2.920 2.920 44,983 -0.15(-4.89%)
Dec 15, 2021 3.160 3.190 2.900 3.070 198,146 -0.03(-0.81%)
Dec 14, 2021 3.120 3.241 3.030 3.095 57,830 -0.04(-1.43%)
Dec 13, 2021 3.400 3.447 3.140 3.140 46,168 -0.21(-6.27%)
Dec 10, 2021 3.220 3.510 3.220 3.350 90,712 +0.14(+4.36%)
Dec 09, 2021 3.250 3.350 3.210 3.210 21,482 -0.04(-1.23%)
Dec 08, 2021 3.310 3.380 3.200 3.250 29,370 -0.06(-1.81%)
Dec 07, 2021 3.320 3.440 3.190 3.310 54,818 -0.13(-3.78%)
Dec 06, 2021 3.180 3.480 3.120 3.440 56,791 +0.18(+5.52%)
Dec 03, 2021 3.300 3.310 3.139 3.260 29,849 -0.08(-2.40%)
Dec 02, 2021 3.340 3.370 3.210 3.340 28,379 +0.03(+0.91%)
Dec 01, 2021 3.350 3.420 3.300 3.310 43,142 -0.05(-1.49%)
Nov 30, 2021 3.540 3.540 3.331 3.360 62,319 -0.18(-5.08%)
Nov 29, 2021 3.430 3.660 3.310 3.540 116,660 +0.11(+3.21%)
Nov 26, 2021 3.380 3.430 3.300 3.430 27,633 +0.12(+3.63%)
Nov 24, 2021 3.260 3.380 3.260 3.310 24,739 +0.03(+0.85%)
Nov 23, 2021 3.460 3.460 3.250 3.282 81,920 -0.22(-6.22%)
Nov 22, 2021 3.370 3.685 3.360 3.500 169,195 +0.10(+2.94%)
Nov 19, 2021 3.420 3.480 3.360 3.400 29,333 -0.08(-2.30%)
Nov 18, 2021 3.420 3.490 3.360 3.480 76,382 +0.05(+1.46%)
Nov 17, 2021 3.640 3.640 3.400 3.430 98,483 -0.17(-4.72%)
Nov 16, 2021 3.730 3.750 3.540 3.600 123,060 -0.16(-4.26%)
Nov 15, 2021 3.710 4.040 3.570 3.760 404,485 -0.04(-1.05%)
Nov 12, 2021 3.590 3.940 3.550 3.800 301,895 +0.15(+4.11%)
Nov 11, 2021 3.680 3.780 3.570 3.650 66,413 -0.04(-1.08%)
Nov 10, 2021 3.670 3.690 46,295 +0.00(+0.00%)
Nov 09, 2021 3.760 3.930 3.660 3.690 73,092 -0.15(-3.91%)
Nov 08, 2021 3.650 3.900 3.650 3.840 103,787 +0.19(+5.21%)
Nov 05, 2021 3.800 3.800 3.650 3.650 68,167 -0.23(-5.93%)
Nov 04, 2021 3.650 3.980 3.631 3.880 151,766 +0.19(+5.15%)
Nov 03, 2021 3.700 3.750 3.610 3.690 58,458 -0.05(-1.34%)
Nov 02, 2021 3.710 3.990 3.600 3.740 211,463 -0.03(-0.80%)
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.