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 (%)
Dec 30, 2022 2.510 2.550 2.465 2.500 8,153 -0.10(-3.85%)
Dec 29, 2022 2.490 2.620 2.450 2.600 16,052 +0.02(+0.58%)
Dec 28, 2022 2.550 2.632 2.514 2.585 8,583 -0.06(-2.45%)
Dec 27, 2022 2.850 2.850 2.602 2.650 2,028 -0.19(-6.53%)
Dec 23, 2022 2.635 2.835 2.635 2.835 5,458 +0.35(+14.31%)
Dec 22, 2022 2.640 2.700 2.480 2.480 10,222 -0.32(-11.43%)
Dec 21, 2022 2.500 2.920 2.400 2.800 33,692 +0.25(+9.80%)
Dec 20, 2022 2.640 2.650 2.520 2.550 1,841 -0.06(-2.11%)
Dec 19, 2022 2.643 2.730 2.500 2.605 8,247 -0.25(-8.92%)
Dec 16, 2022 2.860 2.980 2.610 2.860 26,834 -0.01(-0.35%)
Dec 15, 2022 2.760 2.895 2.630 2.870 18,397 -0.02(-0.69%)
Dec 14, 2022 3.000 3.005 2.890 2.890 5,305 +0.06(+2.08%)
Dec 13, 2022 3.000 3.065 2.780 2.831 20,560 +0.15(+5.64%)
Dec 12, 2022 2.700 2.700 2.570 2.680 18,691 -0.08(-2.90%)
Dec 09, 2022 2.800 2.800 2.620 2.760 10,657 -0.04(-1.43%)
Dec 08, 2022 2.700 2.820 2.700 2.800 3,096 +0.12(+4.48%)
Dec 07, 2022 2.720 2.720 2.510 2.680 6,547 -0.07(-2.55%)
Dec 06, 2022 2.750 2.750 2.750 2.750 1,518 +0.02(+0.73%)
Dec 05, 2022 2.820 2.820 2.720 2.730 6,782 +0.02(+0.83%)
Dec 02, 2022 2.708 2.708 2.708 2.708 1,657 +0.03(+1.03%)
Dec 01, 2022 2.620 2.680 2.620 2.680 10,916 +0.06(+2.29%)
Nov 30, 2022 2.670 2.670 2.620 2.620 11,702 -0.06(-2.24%)
Nov 29, 2022 2.670 2.680 2.670 2.680 1,042 +0.01(+0.37%)
Nov 28, 2022 2.650 2.700 2.650 2.670 20,089 -0.10(-3.71%)
Nov 23, 2022 2.773 161 -0.06(-2.02%)
Nov 22, 2022 2.850 2.850 2.830 2.830 2,997 -0.02(-0.70%)
Nov 21, 2022 2.830 2.850 2.830 2.850 739 -0.04(-1.22%)
Nov 18, 2022 2.930 2.930 2.860 2.885 1,019 +0.02(+0.82%)
Nov 17, 2022 2.820 2.862 2.820 2.862 2,362 +0.05(+1.84%)
Nov 16, 2022 2.842 2.850 2.721 2.810 9,015 +0.01(+0.36%)
Nov 15, 2022 2.800 2.800 2.750 2.800 17,051 -0.04(-1.41%)
Nov 14, 2022 3.000 3.010 2.800 2.840 29,028 -0.11(-3.73%)
Nov 11, 2022 2.800 2.950 2.800 2.950 9,307 +0.15(+5.36%)
Nov 10, 2022 2.880 2.880 2.800 2.800 6,013 -0.03(-1.06%)
Nov 09, 2022 2.910 2.910 2.802 2.830 7,136 -0.09(-3.25%)
Nov 08, 2022 2.930 2.950 2.920 2.925 15,135 -0.08(-2.60%)
Nov 07, 2022 2.937 3.003 2.937 3.003 5,262 -0.07(-2.18%)
Nov 04, 2022 3.070 3.070 3.070 3.070 216 +0.17(+5.86%)
Nov 03, 2022 2.880 2.940 2.850 2.900 9,196 -0.16(-5.23%)
Nov 02, 2022 3.000 3.060 2.890 3.060 42,209 -0.01(-0.32%)
Nov 01, 2022 3.225 3.243 3.060 3.070 6,892 -0.04(-1.29%)
Oct 31, 2022 3.200 3.284 3.110 3.110 2,589 -0.18(-5.47%)
Oct 28, 2022 3.120 3.290 3.120 3.290 1,630 +0.01(+0.30%)
Oct 27, 2022 3.190 3.330 3.175 3.280 1,261 +0.05(+1.55%)
Oct 26, 2022 3.150 3.330 3.080 3.230 32,093 -0.10(-3.00%)
Oct 25, 2022 3.110 3.330 3.100 3.330 22,718 +0.22(+7.07%)
Oct 24, 2022 2.986 3.110 2.986 3.110 4,921 +0.06(+1.97%)
Oct 21, 2022 3.040 3.050 2.960 3.050 5,270 +0.09(+3.04%)
Oct 20, 2022 2.960 2.990 2.955 2.960 1,476 -0.04(-1.33%)
Oct 19, 2022 2.950 3.030 2.950 3.000 2,287 +0.01(+0.33%)
Oct 18, 2022 2.950 3.046 2.922 2.990 3,098 +0.06(+2.05%)
Oct 17, 2022 3.280 3.280 2.920 2.930 9,903 -0.35(-10.67%)
Oct 14, 2022 3.280 3.280 3.280 3.280 1,711 +0.13(+4.19%)
Oct 13, 2022 3.050 3.150 3.019 3.148 9,230 -0.13(-4.02%)
Oct 12, 2022 3.339 3.339 3.150 3.280 2,639 +0.04(+1.23%)
Oct 11, 2022 3.289 3.360 3.216 3.240 25,894 -0.08(-2.56%)
Oct 10, 2022 3.370 3.370 3.310 3.325 2,355 +0.10(+3.26%)
Oct 07, 2022 3.200 3.345 3.200 3.220 3,526 +0.04(+1.26%)
Oct 06, 2022 3.170 3.380 3.150 3.180 4,612 +0.04(+1.27%)
Oct 05, 2022 3.350 3.350 3.070 3.140 28,503 +0.00(+0.00%)
Oct 04, 2022 3.000 3.280 3.000 3.140 21,602 +0.13(+4.32%)
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.