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 (%)
Mar 31, 2022 3.880 3.980 3.860 3.880 6,572 -0.10(-2.51%)
Mar 30, 2022 3.900 3.980 3.840 3.980 5,665 +0.08(+1.92%)
Mar 29, 2022 3.900 3.990 3.800 3.905 9,318 +0.08(+2.23%)
Mar 28, 2022 3.855 3.916 3.818 3.820 3,061 -0.15(-3.78%)
Mar 25, 2022 3.900 3.980 3.758 3.970 9,040 +0.07(+1.79%)
Mar 24, 2022 3.920 3.920 3.750 3.900 8,116 +0.00(+0.00%)
Mar 23, 2022 3.820 3.900 3.730 3.900 30,457 +0.08(+2.09%)
Mar 22, 2022 3.730 3.844 3.730 3.820 7,802 +0.02(+0.53%)
Mar 21, 2022 3.710 3.800 3.660 3.800 31,980 +0.30(+8.57%)
Mar 18, 2022 3.640 3.820 3.500 3.500 78,994 -0.14(-3.85%)
Mar 17, 2022 3.560 3.640 3.490 3.640 15,188 +0.02(+0.55%)
Mar 16, 2022 3.520 3.640 3.460 3.620 8,900 +0.05(+1.40%)
Mar 15, 2022 3.510 3.650 3.510 3.570 18,983 +0.06(+1.71%)
Mar 14, 2022 3.540 3.610 3.440 3.510 20,395 -0.06(-1.68%)
Mar 11, 2022 3.660 3.660 3.511 3.570 16,497 -0.08(-2.19%)
Mar 10, 2022 3.850 3.850 3.500 3.650 13,087 +0.04(+1.11%)
Mar 09, 2022 3.460 3.610 3.320 3.610 12,742 +0.05(+1.40%)
Mar 08, 2022 3.530 3.560 3.450 3.560 25,544 +0.03(+0.85%)
Mar 07, 2022 3.640 3.640 3.460 3.530 23,429 -0.03(-0.84%)
Mar 04, 2022 3.480 3.600 3.480 3.560 10,385 -0.01(-0.28%)
Mar 03, 2022 3.580 3.650 3.550 3.570 4,607 -0.03(-0.83%)
Mar 02, 2022 3.630 3.650 3.527 3.600 15,447 +0.09(+2.56%)
Mar 01, 2022 3.580 3.610 3.500 3.510 31,814 -0.04(-1.13%)
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%)
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 4.050 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%)
Nov 01, 2021 3.560 3.780 3.500 3.770 157,231 +0.20(+5.60%)
Oct 29, 2021 3.480 3.580 3.360 3.570 83,066 +0.12(+3.48%)
Oct 28, 2021 3.360 3.500 3.360 3.450 107,610 +0.09(+2.68%)
Oct 27, 2021 3.610 3.610 3.350 3.360 145,279 -0.20(-5.62%)
Oct 26, 2021 3.660 3.540 3.560 195,006 -0.14(-3.78%)
Oct 25, 2021 3.640 4.080 3.560 3.700 663,830 +0.00(+0.00%)
Oct 22, 2021 3.760 3.880 3.600 3.700 252,301 -0.17(-4.39%)
Oct 21, 2021 3.900 4.025 3.800 3.870 154,775 -0.06(-1.53%)
Oct 20, 2021 3.980 4.290 3.859 3.930 276,216 -0.06(-1.50%)
Oct 19, 2021 4.110 4.140 3.800 3.990 385,852 -0.09(-2.21%)
Oct 18, 2021 4.150 4.497 4.010 4.080 330,512 -0.07(-1.69%)
Oct 15, 2021 4.000 4.350 3.950 4.150 232,337 +0.15(+3.75%)
Oct 14, 2021 4.100 4.250 3.920 4.000 233,986 -0.04(-0.99%)
Oct 13, 2021 4.270 4.290 3.860 4.040 502,421 -0.44(-9.82%)
Oct 12, 2021 3.740 4.480 3.630 4.480 1,303,311 +0.70(+18.52%)
Oct 11, 2021 3.930 3.960 3.600 3.780 393,203 +0.15(+4.13%)
Oct 08, 2021 3.690 3.690 3.560 3.630 166,797 -0.06(-1.63%)
Oct 07, 2021 3.640 3.770 3.530 3.690 475,818 -0.02(-0.54%)
Oct 06, 2021 3.650 3.850 3.550 3.710 493,256 -0.05(-1.33%)
Oct 05, 2021 3.920 4.090 3.510 3.760 739,887 -0.15(-3.84%)
Oct 04, 2021 4.250 4.268 3.900 3.910 636,113 -0.23(-5.56%)
Oct 01, 2021 4.520 4.707 4.000 4.140 704,698 -0.42(-9.21%)
Sep 30, 2021 4.840 5.410 4.500 4.560 2,026,961 -0.42(-8.43%)
Sep 29, 2021 4.550 5.300 4.250 4.980 2,415,033 +0.21(+4.40%)
Sep 28, 2021 5.060 5.100 4.540 4.770 7,904,275 +0.44(+10.16%)
Sep 27, 2021 4.900 4.960 4.250 4.330 2,172,873 -1.12(-20.55%)
Sep 24, 2021 6.700 6.980 5.160 5.450 76,356,648 +2.00(+57.97%)
Sep 23, 2021 3.650 3.690 3.430 3.450 609,846 -0.17(-4.70%)
Sep 22, 2021 3.940 4.017 3.560 3.620 1,418,025 -0.48(-11.71%)
Sep 21, 2021 4.020 4.490 3.850 4.100 3,957,996 -0.56(-12.02%)
Sep 20, 2021 5.980 7.900 4.520 4.660 120,448,752 +1.86(+66.43%)
Sep 17, 2021 3.350 3.558 2.800 2.800 107,235 -0.56(-16.67%)
Sep 16, 2021 3.300 3.480 3.300 3.360 20,955 +0.07(+2.13%)
Sep 15, 2021 3.510 3.520 3.290 3.290 35,428 -0.22(-6.27%)
Sep 14, 2021 3.530 3.540 3.390 3.510 23,779 +0.06(+1.74%)
Sep 13, 2021 3.490 3.510 3.311 3.450 41,259 -0.04(-1.15%)
Sep 10, 2021 3.332 3.540 3.332 3.490 49,900 -0.01(-0.29%)
Sep 09, 2021 3.360 3.550 3.360 3.500 134,613 +0.17(+5.11%)
Sep 08, 2021 3.480 3.510 3.320 3.330 34,382 -0.15(-4.31%)
Sep 07, 2021 3.240 3.520 3.240 3.480 114,428 +0.27(+8.41%)
Sep 03, 2021 3.350 3.400 3.150 3.210 31,565 -0.15(-4.46%)
Sep 02, 2021 3.150 3.380 3.110 3.360 177,596 +0.22(+7.01%)
Sep 01, 2021 3.240 3.280 3.100 3.140 71,642 -0.04(-1.26%)
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%)
Jun 01, 2021 4.290 4.300 4.110 4.255 85,266 +0.06(+1.55%)
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.