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 (%)
Aug 31, 2021 3.210 3.398 3.130 3.180 34,508 -0.06(-1.85%)
Aug 30, 2021 3.300 3.320 3.111 3.240 97,548 +0.01(+0.31%)
Aug 27, 2021 3.250 3.330 3.110 3.230 77,271 -0.02(-0.62%)
Aug 26, 2021 3.250 3.370 3.220 3.250 88,764 -0.01(-0.31%)
Aug 25, 2021 3.230 3.480 3.210 3.260 87,141 -0.01(-0.31%)
Aug 24, 2021 3.370 3.540 3.250 3.270 121,661 -0.12(-3.54%)
Aug 23, 2021 3.230 3.490 3.230 3.390 182,550 +0.19(+5.93%)
Aug 20, 2021 3.110 3.230 2.973 3.200 111,701 +0.14(+4.58%)
Aug 19, 2021 3.150 3.180 3.030 3.060 46,695 -0.19(-5.85%)
Aug 18, 2021 3.180 3.470 3.130 3.250 190,758 +0.14(+4.50%)
Aug 17, 2021 2.930 3.190 2.720 3.110 123,482 +0.12(+4.01%)
Aug 16, 2021 3.120 3.150 2.920 2.990 113,396 -0.16(-5.08%)
Aug 13, 2021 3.180 3.180 3.100 3.150 46,328 +0.04(+1.29%)
Aug 12, 2021 3.280 3.280 3.100 3.110 61,534 -0.16(-4.89%)
Aug 11, 2021 3.350 3.390 3.200 3.270 55,677 -0.06(-1.80%)
Aug 10, 2021 3.338 3.550 3.217 3.330 220,086 +0.00(+0.00%)
Aug 09, 2021 3.400 3.403 3.213 3.330 61,373 +0.03(+0.91%)
Aug 06, 2021 3.370 3.420 3.285 3.300 37,766 -0.14(-4.07%)
Aug 05, 2021 3.350 3.467 3.250 3.440 132,953 +0.16(+4.88%)
Aug 04, 2021 3.490 3.530 3.250 3.280 75,809 -0.16(-4.65%)
Aug 03, 2021 3.490 3.540 3.250 3.440 97,944 +0.02(+0.58%)
Aug 02, 2021 3.500 3.580 3.290 3.420 134,192 -0.08(-2.29%)
Jul 30, 2021 3.500 3.510 3.410 3.500 40,715 -0.06(-1.55%)
Jul 29, 2021 3.600 3.655 3.404 3.555 102,498 +0.02(+0.42%)
Jul 28, 2021 3.460 3.590 3.380 3.540 83,604 +0.10(+2.91%)
Jul 27, 2021 3.620 3.796 3.410 3.440 87,544 -0.25(-6.78%)
Jul 26, 2021 3.640 3.860 3.600 3.690 95,035 +0.01(+0.27%)
Jul 23, 2021 3.640 4.100 3.580 3.680 205,619 +0.04(+1.10%)
Jul 22, 2021 3.600 3.740 3.460 3.640 139,765 +0.08(+2.25%)
Jul 21, 2021 3.590 3.750 3.521 3.560 96,497 -0.04(-1.11%)
Jul 20, 2021 3.530 3.790 3.440 3.600 178,319 +0.04(+1.12%)
Jul 19, 2021 3.900 3.940 3.400 3.560 274,733 -0.47(-11.66%)
Jul 16, 2021 4.100 4.240 3.920 4.030 115,139 -0.14(-3.36%)
Jul 15, 2021 4.210 4.440 4.100 4.170 217,521 -0.13(-3.02%)
Jul 14, 2021 3.930 4.330 3.850 4.300 709,921 -0.10(-2.27%)
Jul 13, 2021 3.970 6.190 3.950 4.400 6,135,153 +0.47(+11.96%)
Jul 12, 2021 4.050 4.070 3.850 3.930 137,914 -0.12(-2.96%)
Jul 09, 2021 4.000 4.150 3.990 4.050 109,396 +0.01(+0.25%)
Jul 08, 2021 4.040 4.150 3.930 4.040 102,682 -0.03(-0.74%)
Jul 07, 2021 4.430 4.430 4.000 4.070 135,698 -0.38(-8.54%)
Jul 06, 2021 4.350 4.530 4.181 4.450 136,307 +0.17(+3.97%)
Jul 02, 2021 4.580 4.580 4.180 4.280 103,527 -0.17(-3.82%)
Jul 01, 2021 4.740 4.750 4.400 4.450 94,959 -0.29(-6.12%)
Jun 30, 2021 4.590 4.850 4.560 4.740 135,783 +0.05(+1.07%)
Jun 29, 2021 4.810 4.900 4.549 4.690 300,058 +0.01(+0.21%)
Jun 28, 2021 4.650 4.800 4.590 4.680 203,272 +0.04(+0.86%)
Jun 25, 2021 4.460 4.980 4.340 4.640 401,348 +0.20(+4.50%)
Jun 24, 2021 4.360 4.550 4.300 4.440 65,057 +0.02(+0.45%)
Jun 23, 2021 4.360 4.490 4.300 4.420 114,900 +0.06(+1.38%)
Jun 22, 2021 4.400 4.400 4.280 4.360 69,095 +0.01(+0.23%)
Jun 21, 2021 4.340 4.380 4.280 4.350 125,403 -0.03(-0.68%)
Jun 18, 2021 4.360 4.480 4.310 4.380 138,355 -0.13(-2.88%)
Jun 17, 2021 4.330 4.630 4.330 4.510 242,281 +0.07(+1.58%)
Jun 16, 2021 4.490 4.579 4.350 4.440 156,199 -0.04(-0.89%)
Jun 15, 2021 4.430 4.880 4.290 4.480 335,456 +0.03(+0.67%)
Jun 14, 2021 4.510 4.550 4.220 4.450 381,941 -0.25(-5.32%)
Jun 11, 2021 4.880 4.990 4.400 4.700 981,791 -0.51(-9.79%)
Jun 10, 2021 6.150 7.200 4.590 5.210 10,749,872 +0.31(+6.33%)
Jun 09, 2021 5.140 5.350 4.800 4.900 3,956,446 -0.28(-5.41%)
Jun 08, 2021 4.160 5.180 4.160 5.180 392,354 +0.93(+21.88%)
Jun 07, 2021 4.390 4.390 4.100 4.250 116,913 -0.04(-0.93%)
Jun 04, 2021 4.360 4.470 4.120 4.290 200,671 -0.15(-3.38%)
Jun 03, 2021 4.500 4.500 4.230 4.440 89,817 +0.23(+5.46%)
Jun 02, 2021 4.330 4.480 4.100 4.210 117,206 -0.04(-1.06%)
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.