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

Zivo Bioscience (OP: ZIVO )

20.50 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 2024 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 27, 2024 21.00 21.00 19.96 20.50 1,052 -0.02(-0.12%)
Nov 26, 2024 18.70 21.00 18.67 20.52 2,255 -0.37(-1.75%)
Nov 22, 2024 20.89 9 -0.11(-0.52%)
Nov 21, 2024 20.75 21.00 20.50 21.00 791 +0.04(+0.19%)
Nov 19, 2024 20.96 43 +0.30(+1.45%)
Nov 18, 2024 21.45 21.46 20.42 20.66 5,169 -0.79(-3.68%)
Nov 15, 2024 21.46 21.46 21.45 21.45 819 -0.05(-0.23%)
Nov 14, 2024 21.46 21.50 21.46 21.50 3,507 +0.03(+0.14%)
Nov 13, 2024 20.88 21.49 20.50 21.47 2,376 +0.47(+2.24%)
Nov 12, 2024 21.81 22.15 21.00 21.00 850 -1.00(-4.55%)
Nov 11, 2024 20.62 22.15 20.62 22.00 1,530 +1.55(+7.58%)
Nov 08, 2024 19.93 20.45 19.93 20.45 1,824 +0.52(+2.61%)
Nov 07, 2024 19.93 19.93 19.93 19.93 341 +0.43(+2.21%)
Nov 06, 2024 19.49 19.50 19.48 19.50 1,700 +0.03(+0.15%)
Nov 04, 2024 19.47 48 -0.03(-0.15%)
Nov 01, 2024 19.62 19.63 19.50 19.50 787 +0.00(+0.00%)
Oct 31, 2024 19.52 19.52 19.24 19.50 541 +0.26(+1.35%)
Oct 30, 2024 18.52 19.24 18.52 19.24 2,574 -0.71(-3.56%)
Oct 28, 2024 19.95 12 +1.90(+10.53%)
Oct 25, 2024 19.77 20.00 17.00 18.05 3,831 -1.95(-9.75%)
Oct 24, 2024 18.01 20.00 17.50 20.00 1,738 +0.25(+1.27%)
Oct 23, 2024 19.75 19.75 17.00 19.75 1,944 +3.24(+19.62%)
Oct 22, 2024 19.96 19.96 14.03 16.51 10,042 -3.38(-16.98%)
Oct 21, 2024 20.00 20.00 19.55 19.89 959 -0.11(-0.56%)
Oct 18, 2024 18.71 21.25 18.71 20.00 3,673 +0.29(+1.47%)
Oct 17, 2024 20.50 21.25 19.71 19.71 1,495 -0.79(-3.85%)
Oct 16, 2024 20.40 20.50 20.40 20.50 718 +0.50(+2.50%)
Oct 15, 2024 20.19 20.36 20.00 20.00 3,822 -0.19(-0.94%)
Oct 14, 2024 20.29 20.29 20.10 20.19 1,580 -0.10(-0.49%)
Oct 11, 2024 19.95 20.50 19.94 20.29 3,276 +0.39(+1.96%)
Oct 10, 2024 19.75 19.95 19.60 19.90 3,424 +0.20(+1.02%)
Oct 09, 2024 19.60 19.70 19.55 19.70 1,073 +0.20(+1.03%)
Oct 08, 2024 19.50 19.50 19.31 19.50 2,280 +0.33(+1.72%)
Oct 07, 2024 18.98 19.17 18.56 19.17 1,697 +0.39(+2.08%)
Oct 04, 2024 17.60 18.78 17.60 18.78 3,224 +1.18(+6.70%)
Oct 03, 2024 17.40 18.00 16.90 17.60 1,258 +1.16(+7.06%)
Oct 02, 2024 16.44 16.44 16.44 16.44 138 +0.00(+0.00%)
Sep 30, 2024 16.44 161 -0.68(-3.97%)
Sep 27, 2024 17.99 17.99 17.12 17.12 828 +0.68(+4.14%)
Sep 26, 2024 16.50 17.25 14.51 16.44 1,518 -0.96(-5.52%)
Sep 25, 2024 17.25 17.45 17.25 17.40 743 -0.05(-0.29%)
Sep 24, 2024 17.00 17.48 17.00 17.45 1,830 -0.20(-1.13%)
Sep 23, 2024 16.00 17.65 15.82 17.65 2,013 +2.15(+13.87%)
Sep 20, 2024 13.75 15.97 13.75 15.50 1,960 +2.00(+14.81%)
Sep 19, 2024 14.00 14.00 13.05 13.50 1,222 -0.50(-3.57%)
Sep 18, 2024 13.00 14.00 13.00 14.00 1,265 +0.50(+3.70%)
Sep 17, 2024 13.00 13.50 13.00 13.50 716 +0.50(+3.85%)
Sep 16, 2024 12.00 13.00 12.00 13.00 1,618 +1.00(+8.33%)
Sep 13, 2024 13.50 14.00 12.00 12.00 1,030 -1.50(-11.11%)
Sep 11, 2024 13.50 0 +1.52(+12.69%)
Sep 10, 2024 12.00 12.00 11.80 11.98 1,250 -1.27(-9.58%)
Sep 09, 2024 11.99 13.25 11.99 13.25 2,143 +2.25(+20.45%)
Sep 06, 2024 11.00 11.00 11.00 11.00 348 +0.99(+9.88%)
Sep 04, 2024 10.00 13.45 10.00 10.01 447 -4.24(-29.75%)
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.