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 (%)
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%)
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.