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 29, 2023 1.140 1.470 1.140 1.300 21,579 +0.12(+10.17%)
Sep 28, 2023 1.210 1.250 1.170 1.180 5,128 +0.00(+0.00%)
Sep 27, 2023 1.120 1.240 1.100 1.180 26,038 +0.00(+0.00%)
Sep 26, 2023 1.220 1.386 1.170 1.180 6,916 -0.10(-8.17%)
Sep 25, 2023 1.360 1.325 1.285 1.285 12,532 -0.11(-8.21%)
Sep 22, 2023 1.400 1.450 1.300 1.400 12,860 -0.01(-0.71%)
Sep 21, 2023 1.440 1.461 1.280 1.410 13,152 -0.05(-3.42%)
Sep 20, 2023 1.560 1.560 1.400 1.460 39,588 +0.06(+4.29%)
Sep 19, 2023 1.300 1.480 1.220 1.400 67,390 +0.10(+7.69%)
Sep 18, 2023 1.370 1.560 1.300 1.300 55,005 -0.08(-5.80%)
Sep 15, 2023 1.760 1.760 1.180 1.380 21,108 -0.19(-12.10%)
Sep 14, 2023 1.600 1.890 1.390 1.570 50,918 -0.06(-3.68%)
Sep 13, 2023 1.690 1.710 1.580 1.630 14,512 -0.09(-5.23%)
Sep 12, 2023 1.795 1.795 1.700 1.720 10,701 -0.09(-4.97%)
Sep 11, 2023 1.800 1.930 1.800 1.810 6,993 -0.06(-3.21%)
Sep 08, 2023 1.840 1.950 1.840 1.870 2,261 -0.03(-1.58%)
Sep 07, 2023 1.760 1.900 1.760 1.900 5,678 +0.05(+2.70%)
Sep 06, 2023 1.820 1.850 1.800 1.850 6,217 +0.03(+1.65%)
Sep 05, 2023 1.820 1.900 1.810 1.820 3,120 -0.07(-3.70%)
Sep 01, 2023 1.850 1.960 1.800 1.890 7,103 +0.09(+5.00%)
Aug 31, 2023 1.820 1.970 1.800 1.800 4,626 -0.12(-6.25%)
Aug 30, 2023 1.810 1.920 1.794 1.920 1,585 +0.09(+4.92%)
Aug 29, 2023 1.764 1.900 1.760 1.830 15,412 +0.05(+2.81%)
Aug 28, 2023 1.832 1.837 1.775 1.780 9,053 +0.02(+1.25%)
Aug 25, 2023 1.880 1.890 1.680 1.758 19,080 -0.12(-6.24%)
Aug 24, 2023 1.860 1.925 1.860 1.875 2,058 +0.00(+0.23%)
Aug 23, 2023 1.824 1.871 1.824 1.871 543 -0.02(-1.28%)
Aug 22, 2023 1.812 1.959 1.800 1.895 5,696 +0.08(+4.70%)
Aug 21, 2023 2.065 2.065 1.760 1.810 15,911 -0.04(-2.16%)
Aug 18, 2023 1.850 2.120 1.850 1.850 29,747 +0.04(+2.35%)
Aug 17, 2023 1.780 1.808 1.680 1.808 3,816 -0.01(-0.69%)
Aug 16, 2023 1.820 2.110 1.790 1.820 45,165 +0.01(+0.55%)
Aug 15, 2023 1.950 1.950 1.810 1.810 13,284 -0.06(-3.21%)
Aug 14, 2023 1.870 1.920 1.850 1.870 2,355 -0.10(-5.31%)
Aug 11, 2023 2.020 2.153 1.890 1.975 8,811 +0.01(+0.25%)
Aug 10, 2023 2.130 2.170 1.960 1.970 7,639 -0.04(-1.99%)
Aug 09, 2023 2.060 2.060 2.010 2.010 3,021 -0.05(-2.43%)
Aug 08, 2023 2.060 2.100 1.970 2.060 5,548 -0.02(-0.96%)
Aug 07, 2023 2.150 2.180 2.000 2.080 17,882 -0.04(-1.66%)
Aug 04, 2023 2.040 2.115 2.040 2.115 3,572 +0.05(+2.18%)
Aug 03, 2023 2.030 2.070 2.010 2.070 2,300 -0.02(-0.96%)
Aug 02, 2023 1.990 2.090 1.990 2.090 568 +0.09(+4.50%)
Aug 01, 2023 2.019 2.019 1.830 2.000 11,409 -0.04(-1.96%)
Jul 31, 2023 1.870 2.080 1.867 2.040 3,201 +0.08(+4.08%)
Jul 28, 2023 1.990 2.000 1.830 1.960 9,579 -0.03(-1.51%)
Jul 27, 2023 2.043 2.230 1.952 1.990 16,923 -0.01(-0.50%)
Jul 26, 2023 1.950 2.000 1.950 2.000 5,308 +0.10(+5.26%)
Jul 25, 2023 1.850 1.900 1.740 1.900 9,619 +0.09(+4.97%)
Jul 24, 2023 1.820 1.890 1.750 1.810 9,456 -0.05(-2.69%)
Jul 21, 2023 1.960 1.970 1.850 1.860 6,402 -0.03(-1.59%)
Jul 20, 2023 1.960 1.980 1.790 1.890 5,519 -0.11(-5.51%)
Jul 19, 2023 1.980 2.000 1.830 2.000 9,277 -0.05(-2.43%)
Jul 18, 2023 2.030 2.080 1.990 2.050 3,957 -0.02(-0.73%)
Jul 17, 2023 2.000 2.065 1.820 2.065 15,472 +0.04(+2.23%)
Jul 14, 2023 2.160 2.200 2.000 2.020 12,420 -0.04(-1.94%)
Jul 13, 2023 2.260 2.260 2.060 2.060 10,441 -0.10(-4.63%)
Jul 12, 2023 2.489 2.489 2.035 2.160 19,941 -0.22(-9.24%)
Jul 11, 2023 2.260 2.380 2.220 2.380 20,621 +0.12(+5.31%)
Jul 10, 2023 2.290 2.400 2.250 2.260 22,106 -0.10(-4.24%)
Jul 07, 2023 2.469 2.469 2.300 2.360 9,553 -0.07(-2.88%)
Jul 06, 2023 2.470 2.560 2.270 2.430 18,684 -0.09(-3.57%)
Jul 05, 2023 2.330 2.740 2.310 2.520 31,727 +0.09(+3.69%)
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.