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 (%)
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%)
Jul 03, 2023 2.430 2.520 2.380 2.430 10,397 +0.01(+0.43%)
Jun 30, 2023 2.970 2.970 2.200 2.420 55,507 -0.43(-15.09%)
Jun 29, 2023 2.600 2.850 2.600 2.850 43,501 +0.50(+21.28%)
Jun 28, 2023 2.430 2.430 2.350 2.350 1,751 -0.08(-3.29%)
Jun 27, 2023 2.210 2.450 2.210 2.430 19,978 +0.18(+8.00%)
Jun 26, 2023 2.200 2.421 2.200 2.250 4,539 +0.03(+1.35%)
Jun 23, 2023 2.400 2.590 2.220 2.220 12,747 -0.15(-6.53%)
Jun 22, 2023 2.503 2.511 2.375 2.375 5,403 -0.17(-6.86%)
Jun 21, 2023 2.620 2.664 2.550 2.550 4,977 +0.00(+0.00%)
Jun 20, 2023 2.720 2.720 2.550 2.550 6,847 -0.05(-1.92%)
Jun 16, 2023 2.491 2.600 2.491 2.600 10,500 +0.04(+1.56%)
Jun 15, 2023 2.520 2.635 2.520 2.560 5,463 -0.09(-3.40%)
Jun 14, 2023 2.640 2.720 2.640 2.650 3,522 -0.09(-3.28%)
Jun 13, 2023 2.800 2.800 2.700 2.740 1,348 -0.05(-1.79%)
Jun 12, 2023 2.820 2.820 2.750 2.790 1,325 +0.07(+2.57%)
Jun 09, 2023 2.780 2.780 2.720 2.720 1,310 -0.03(-1.09%)
Jun 08, 2023 2.760 2.780 2.740 2.750 1,195 +0.04(+1.29%)
Jun 07, 2023 2.680 2.830 2.680 2.715 6,923 -0.04(-1.27%)
Jun 06, 2023 2.815 2.830 2.681 2.750 8,562 -0.06(-1.96%)
Jun 05, 2023 2.750 2.830 2.750 2.805 2,189 +0.06(+2.00%)
Jun 02, 2023 2.750 2.778 2.750 2.750 8,890 -0.05(-1.79%)
Jun 01, 2023 2.750 2.800 2.750 2.800 3,208 +0.05(+1.82%)
May 31, 2023 2.800 2.907 2.750 2.750 17,604 -0.08(-2.65%)
May 30, 2023 2.750 2.835 2.750 2.825 9,725 +0.05(+1.80%)
May 26, 2023 2.820 2.820 2.775 2.775 3,442 -0.12(-3.98%)
May 25, 2023 2.890 3.080 2.890 2.890 5,338 -0.05(-1.70%)
May 24, 2023 2.890 3.000 2.890 2.940 7,146 -0.03(-1.11%)
May 23, 2023 2.890 2.980 2.890 2.973 1,695 +0.03(+0.95%)
May 22, 2023 2.890 3.000 2.890 2.945 2,366 +0.05(+1.90%)
May 19, 2023 2.940 2.940 2.890 2.890 708 -0.09(-3.11%)
May 18, 2023 3.020 3.015 2.940 2.983 2,685 +0.01(+0.43%)
May 17, 2023 2.890 3.100 2.880 2.970 8,002 +0.09(+3.12%)
May 16, 2023 3.140 3.140 2.870 2.880 1,156 -0.18(-5.96%)
May 15, 2023 3.062 3.062 3.062 3.062 1,749 +0.00(+0.08%)
May 12, 2023 3.021 3.100 3.020 3.060 1,826 -0.04(-1.29%)
May 11, 2023 3.100 3.100 3.100 3.100 764 -0.07(-2.21%)
May 10, 2023 3.170 3.170 3.170 3.170 1,935 +0.00(+0.00%)
May 09, 2023 2.950 3.180 2.950 3.170 13,965 +0.30(+10.65%)
May 08, 2023 2.750 2.865 2.750 2.865 2,447 +0.09(+3.06%)
May 05, 2023 2.770 2.910 2.770 2.780 943 -0.10(-3.47%)
May 04, 2023 2.880 2.880 2.880 2.880 123 +0.02(+0.70%)
May 03, 2023 2.880 2.960 2.803 2.860 6,852 +0.06(+2.05%)
May 02, 2023 2.820 2.850 2.800 2.803 2,340 -0.02(-0.62%)
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.