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 (%)
Feb 28, 2022 3.560 3.610 3.500 3.550 13,839 -0.01(-0.28%)
Feb 25, 2022 3.423 3.610 3.500 3.560 6,910 +0.11(+3.19%)
Feb 24, 2022 3.500 3.510 3.274 3.450 21,358 -0.12(-3.36%)
Feb 23, 2022 3.280 3.685 3.210 3.570 31,580 +0.23(+6.89%)
Feb 22, 2022 3.570 3.690 3.310 3.340 28,689 -0.31(-8.49%)
Feb 18, 2022 3.650 0 -0.11(-2.93%)
Feb 17, 2022 4.130 4.130 3.760 3.760 43,411 -0.26(-6.47%)
Feb 16, 2022 4.190 4.300 3.910 4.020 52,078 -0.17(-4.06%)
Feb 15, 2022 4.380 4.400 4.180 4.190 56,117 -0.08(-1.87%)
Feb 14, 2022 4.140 4.319 3.840 4.270 93,573 +0.20(+4.91%)
Feb 11, 2022 3.740 4.070 3.630 4.070 93,320 +0.35(+9.41%)
Feb 10, 2022 3.600 3.730 3.480 3.720 36,223 +0.12(+3.33%)
Feb 09, 2022 3.470 3.600 3.420 3.600 87,053 +0.15(+4.35%)
Feb 08, 2022 3.100 3.450 3.000 3.450 58,885 +0.35(+11.29%)
Feb 07, 2022 3.010 3.100 2.926 3.100 7,868 +0.09(+2.99%)
Feb 04, 2022 2.911 3.020 2.911 3.010 5,995 +0.02(+0.67%)
Feb 03, 2022 3.040 2.990 41,132 +0.02(+0.67%)
Feb 02, 2022 2.900 2.970 2.850 2.970 9,126 +0.02(+0.68%)
Feb 01, 2022 2.770 2.950 2.768 2.950 28,578 +0.17(+6.12%)
Jan 31, 2022 2.610 2.780 8,790 +0.18(+6.92%)
Jan 28, 2022 2.500 2.650 2.500 2.600 14,265 -0.05(-1.89%)
Jan 27, 2022 2.600 2.650 2.505 2.650 34,795 +0.05(+1.92%)
Jan 26, 2022 2.540 2.690 2.540 2.600 13,071 +0.06(+2.36%)
Jan 25, 2022 2.550 2.630 2.500 2.540 31,639 -0.01(-0.39%)
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%)
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.