Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zivo Bioscience (NQ: ZIVO )

N/A 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 (%)
Nov 24, 2023 0 +0.00(+0.00%)
Nov 22, 2023 1.160 1.490 1.150 1.150 128,730 +0.00(+0.00%)
Nov 21, 2023 1.100 1.180 1.050 1.150 45,148 -0.04(-3.36%)
Nov 20, 2023 1.260 1.260 1.032 1.190 66,166 -0.09(-7.02%)
Nov 17, 2023 1.330 1.407 1.260 1.280 12,244 -0.05(-3.77%)
Nov 16, 2023 1.450 1.950 1.190 1.330 132,621 -0.07(-5.00%)
Nov 15, 2023 1.350 1.494 1.350 1.400 10,023 +0.04(+2.94%)
Nov 14, 2023 1.350 1.450 1.350 1.360 4,857 -0.05(-3.55%)
Nov 13, 2023 1.340 1.640 1.260 1.410 8,094 -0.09(-5.69%)
Nov 10, 2023 1.480 1.619 1.400 1.495 4,301 -0.00(-0.33%)
Nov 09, 2023 1.690 1.690 1.450 1.500 14,373 -0.25(-14.11%)
Nov 08, 2023 2.010 2.010 1.370 1.746 49,930 -0.35(-16.83%)
Nov 07, 2023 2.230 2.400 1.740 2.100 32,170 -0.13(-5.83%)
Nov 06, 2023 2.300 2.301 2.190 2.230 3,843 -0.02(-0.69%)
Nov 03, 2023 2.240 2.399 2.080 2.245 13,608 -0.14(-6.05%)
Nov 02, 2023 2.570 2.570 2.300 2.390 13,559 -0.01(-0.42%)
Nov 01, 2023 2.710 2.800 2.200 2.400 18,770 -0.30(-11.11%)
Oct 31, 2023 2.600 2.780 2.210 2.700 23,993 +0.10(+3.85%)
Oct 30, 2023 2.560 3.300 2.520 2.600 3,926 -0.05(-1.89%)
Oct 27, 2023 3.350 3.350 2.650 2.650 16,814 -0.71(-21.12%)
Oct 26, 2023 4.011 4.440 3.359 3.359 11,950 -0.42(-11.14%)
Oct 25, 2023 3.720 4.437 3.367 3.781 1,742 -0.02(-0.65%)
Oct 24, 2023 3.853 3.853 3.396 3.805 466 -0.03(-0.86%)
Oct 23, 2023 4.095 4.095 3.600 3.838 502 -0.06(-1.58%)
Oct 20, 2023 3.960 4.140 3.900 3.900 2,476 -0.30(-7.12%)
Oct 19, 2023 3.780 4.296 3.607 4.199 560 +0.39(+10.20%)
Oct 18, 2023 4.894 4.894 3.300 3.810 5,545 -0.52(-11.94%)
Oct 17, 2023 4.680 4.769 4.200 4.327 3,277 -0.36(-7.67%)
Oct 16, 2023 4.738 5.085 4.529 4.686 1,602 +0.18(+3.99%)
Oct 13, 2023 5.070 5.699 4.484 4.506 9,999 -0.50(-10.05%)
Oct 12, 2023 4.950 5.076 4.620 5.009 523 -0.32(-6.09%)
Oct 11, 2023 5.101 5.568 5.100 5.334 3,020 +0.48(+9.78%)
Oct 10, 2023 5.460 5.460 4.200 4.859 2,476 -0.54(-10.02%)
Oct 09, 2023 6.000 6.000 5.220 5.400 735 -0.18(-3.23%)
Oct 06, 2023 6.540 6.540 5.461 5.580 3,544 -0.60(-9.71%)
Oct 05, 2023 6.960 6.960 5.220 6.180 18,510 -1.56(-20.16%)
Oct 04, 2023 8.340 8.340 7.500 7.740 4,913 -0.78(-9.15%)
Oct 03, 2023 8.100 8.520 8.040 8.520 277 +0.84(+10.94%)
Oct 02, 2023 7.680 7.680 7.310 7.680 455 -0.12(-1.54%)
Sep 29, 2023 6.840 8.820 6.840 7.800 3,596 +0.72(+10.17%)
Sep 28, 2023 7.260 7.500 7.020 7.080 854 +0.00(+0.00%)
Sep 27, 2023 6.720 7.440 6.600 7.080 4,339 +0.00(+0.00%)
Sep 26, 2023 7.320 8.316 7.020 7.080 1,152 -0.63(-8.17%)
Sep 25, 2023 8.160 7.950 7.710 7.710 2,088 -0.69(-8.21%)
Sep 22, 2023 8.400 8.700 7.800 8.400 2,143 -0.06(-0.71%)
Sep 21, 2023 8.640 8.765 7.681 8.460 2,192 -0.30(-3.42%)
Sep 20, 2023 9.360 9.360 8.400 8.760 6,598 +0.36(+4.29%)
Sep 19, 2023 7.800 8.880 7.320 8.400 11,231 +0.60(+7.69%)
Sep 18, 2023 8.220 9.360 7.800 7.800 9,167 -0.48(-5.80%)
Sep 15, 2023 10.56 10.56 7.080 8.280 3,518 -1.14(-12.10%)
Sep 14, 2023 9.600 11.34 8.340 9.420 8,486 -0.36(-3.68%)
Sep 13, 2023 10.14 10.26 9.480 9.780 2,418 -0.54(-5.23%)
Sep 12, 2023 10.77 10.77 10.20 10.32 1,783 -0.54(-4.97%)
Sep 11, 2023 10.80 11.58 10.80 10.86 1,165 -0.36(-3.21%)
Sep 08, 2023 11.04 11.70 11.04 11.22 376 -0.18(-1.58%)
Sep 07, 2023 10.56 11.40 10.56 11.40 946 +0.30(+2.70%)
Sep 06, 2023 10.92 11.10 10.80 11.10 1,036 +0.18(+1.65%)
Sep 05, 2023 10.92 11.40 10.86 10.92 520 -0.42(-3.70%)
Sep 01, 2023 11.10 11.76 10.80 11.34 1,183 +0.54(+5.00%)
Aug 31, 2023 10.92 11.82 10.80 10.80 771 -0.72(-6.25%)
Aug 30, 2023 10.86 11.52 10.76 11.52 264 +0.54(+4.92%)
Aug 29, 2023 10.59 11.40 10.56 10.98 2,568 +0.30(+2.81%)
Aug 28, 2023 10.99 11.02 10.65 10.68 1,508 +0.13(+1.25%)
Aug 25, 2023 11.28 11.34 10.08 10.55 3,180 -0.70(-6.24%)
Aug 24, 2023 11.16 11.55 11.16 11.25 343 +0.03(+0.23%)
Aug 23, 2023 10.94 11.22 10.94 11.22 90 -0.15(-1.28%)
Aug 22, 2023 10.87 11.75 10.80 11.37 949 +0.51(+4.70%)
Aug 21, 2023 12.39 12.39 10.56 10.86 2,651 -0.24(-2.16%)
Aug 18, 2023 11.10 12.72 11.10 11.10 4,957 +0.25(+2.35%)
Aug 17, 2023 10.68 10.85 10.08 10.85 636 -0.07(-0.69%)
Aug 16, 2023 10.92 12.66 10.74 10.92 7,527 +0.06(+0.55%)
Aug 15, 2023 11.70 11.70 10.86 10.86 2,214 -0.36(-3.21%)
Aug 14, 2023 11.22 11.52 11.10 11.22 392 -0.63(-5.31%)
Aug 11, 2023 12.12 12.92 11.34 11.85 1,468 +0.03(+0.25%)
Aug 10, 2023 12.78 13.02 11.76 11.82 1,273 -0.24(-1.99%)
Aug 09, 2023 12.36 12.36 12.06 12.06 503 -0.30(-2.43%)
Aug 08, 2023 12.36 12.60 11.82 12.36 924 -0.12(-0.96%)
Aug 07, 2023 12.90 13.08 12.00 12.48 2,980 -0.21(-1.66%)
Aug 04, 2023 12.24 12.69 12.24 12.69 595 +0.27(+2.18%)
Aug 03, 2023 12.18 12.42 12.06 12.42 383 -0.12(-0.96%)
Aug 02, 2023 11.94 12.54 11.94 12.54 94 +0.54(+4.50%)
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.