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, 2023 3.080 3.080 3.080 3.080 533 +0.00(+0.00%)
Mar 30, 2023 2.810 3.080 2.780 3.080 16,844 +0.32(+11.59%)
Mar 29, 2023 2.880 2.880 2.722 2.760 3,925 -0.03(-1.08%)
Mar 28, 2023 2.755 2.877 2.605 2.790 18,367 +0.00(+0.00%)
Mar 27, 2023 2.480 2.840 2.480 2.790 21,400 +0.25(+9.84%)
Mar 24, 2023 2.460 2.812 2.440 2.540 14,484 +0.00(+0.20%)
Mar 23, 2023 2.860 2.900 2.500 2.535 61,769 -0.62(-19.78%)
Mar 22, 2023 3.150 3.300 3.140 3.160 25,392 +0.01(+0.32%)
Mar 21, 2023 3.190 3.287 3.145 3.150 2,652 -0.12(-3.67%)
Mar 20, 2023 3.180 3.271 3.180 3.270 1,701 -0.03(-0.91%)
Mar 17, 2023 3.240 3.300 3.240 3.300 1,384 +0.02(+0.61%)
Mar 16, 2023 3.280 3.280 3.280 3.280 424 +0.22(+7.19%)
Mar 15, 2023 3.110 3.200 3.050 3.060 11,747 -0.22(-6.71%)
Mar 14, 2023 3.348 3.440 3.260 3.280 4,856 -0.05(-1.41%)
Mar 13, 2023 3.310 3.360 3.305 3.327 1,788 +0.12(+3.83%)
Mar 10, 2023 3.380 3.470 3.042 3.204 3,532 -0.24(-7.00%)
Mar 09, 2023 3.507 3.507 3.430 3.445 5,447 +0.00(+0.15%)
Mar 08, 2023 3.500 3.582 3.400 3.440 8,089 +0.02(+0.61%)
Mar 07, 2023 3.410 3.553 3.400 3.419 6,412 -0.14(-3.82%)
Mar 06, 2023 3.310 3.555 3.310 3.555 4,597 +0.08(+2.45%)
Mar 03, 2023 3.280 3.610 3.280 3.470 8,351 +0.26(+7.94%)
Mar 02, 2023 3.156 3.320 3.156 3.215 3,983 -0.07(-1.99%)
Mar 01, 2023 3.268 3.470 3.268 3.280 6,484 -0.03(-0.76%)
Feb 28, 2023 3.000 3.310 3.000 3.305 15,443 -0.01(-0.27%)
Feb 27, 2023 3.350 3.400 3.240 3.314 10,826 -0.08(-2.24%)
Feb 24, 2023 3.660 3.750 3.259 3.390 9,757 -0.11(-3.14%)
Feb 23, 2023 3.620 3.740 3.150 3.500 20,802 -0.12(-3.31%)
Feb 22, 2023 3.580 3.745 3.507 3.620 74,847 +0.10(+2.84%)
Feb 21, 2023 3.500 3.580 3.200 3.520 105,866 +0.33(+10.21%)
Feb 17, 2023 3.040 3.194 3.025 3.194 13,211 +0.19(+6.46%)
Feb 16, 2023 3.075 3.100 2.925 3.000 12,040 -0.10(-3.23%)
Feb 15, 2023 2.800 3.150 2.800 3.100 6,861 +0.04(+1.47%)
Feb 14, 2023 2.900 3.130 2.900 3.055 15,687 +0.14(+4.62%)
Feb 13, 2023 3.070 3.075 2.800 2.920 34,299 -0.44(-13.10%)
Feb 10, 2023 3.420 3.571 3.250 3.360 21,977 -0.01(-0.30%)
Feb 09, 2023 3.322 3.430 3.200 3.370 3,709 +0.02(+0.74%)
Feb 08, 2023 3.421 3.421 3.275 3.345 1,903 +0.03(+0.76%)
Feb 07, 2023 3.400 3.482 3.300 3.320 5,269 -0.12(-3.49%)
Feb 06, 2023 3.430 3.570 3.219 3.440 8,276 +0.04(+1.18%)
Feb 03, 2023 3.400 3.600 3.350 3.400 35,872 +0.06(+1.80%)
Feb 02, 2023 3.490 3.490 3.170 3.340 9,501 -0.12(-3.47%)
Feb 01, 2023 3.600 3.600 3.410 3.460 21,419 -0.18(-4.95%)
Jan 31, 2023 3.350 3.660 3.323 3.640 13,297 +0.37(+11.31%)
Jan 30, 2023 3.160 3.348 3.160 3.270 6,493 +0.13(+4.14%)
Jan 27, 2023 3.090 3.220 3.090 3.140 2,061 +0.10(+3.43%)
Jan 26, 2023 2.970 3.084 2.950 3.036 5,109 +0.03(+0.86%)
Jan 25, 2023 2.910 3.020 2.910 3.010 2,774 +0.02(+0.55%)
Jan 24, 2023 3.010 3.010 2.910 2.994 2,278 -0.02(-0.55%)
Jan 23, 2023 3.020 3.020 2.910 3.010 5,748 +0.00(+0.00%)
Jan 20, 2023 2.920 3.020 2.920 3.010 2,570 +0.02(+0.67%)
Jan 19, 2023 2.800 3.020 2.800 2.990 5,606 +0.07(+2.22%)
Jan 18, 2023 2.900 2.925 2.818 2.925 3,226 +0.02(+0.86%)
Jan 17, 2023 2.820 2.965 2.750 2.900 7,764 +0.21(+7.81%)
Jan 13, 2023 2.853 2.853 2.650 2.690 8,244 +0.11(+4.26%)
Jan 12, 2023 2.530 2.580 2.482 2.580 16,214 +0.19(+7.95%)
Jan 11, 2023 2.390 2.390 2.390 2.390 647 -0.07(-2.85%)
Jan 10, 2023 2.520 2.520 2.392 2.460 3,377 -0.06(-2.53%)
Jan 09, 2023 2.200 2.524 2.160 2.524 5,969 +0.19(+8.32%)
Jan 06, 2023 2.490 2.542 2.245 2.330 19,515 -0.17(-6.80%)
Jan 05, 2023 2.490 2.500 2.460 2.500 4,934 +0.01(+0.40%)
Jan 04, 2023 2.440 2.500 2.440 2.490 2,623 +0.00(+0.00%)
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.