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

Zivo Bioscience, Inc. - Common Stock (OP: ZIVO )

19.19 -0.17 (-0.89%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 19.25 19.19 19.19 393 -0.17(-0.89%)
Jan 07, 2025 19.50 19.90 19.36 19.36 2,794 -0.54(-2.71%)
Jan 06, 2025 19.50 20.34 19.25 19.90 1,893 -2.05(-9.34%)
Jan 03, 2025 20.14 21.95 19.14 21.95 1,209 +0.48(+2.24%)
Jan 02, 2025 20.00 21.50 19.10 21.47 1,413 -0.03(-0.14%)
Dec 31, 2024 21.50 0 +0.61(+2.92%)
Dec 27, 2024 20.89 73 -0.47(-2.20%)
Dec 26, 2024 20.00 21.91 18.95 21.36 2,833 -0.74(-3.35%)
Dec 24, 2024 19.20 22.10 19.20 22.10 679 +0.00(+0.00%)
Dec 23, 2024 18.50 22.15 17.57 22.10 3,620 +3.10(+16.32%)
Dec 20, 2024 17.54 19.00 16.95 19.00 2,878 +0.17(+0.89%)
Dec 19, 2024 17.61 19.50 17.07 18.83 984 -0.42(-2.17%)
Dec 18, 2024 17.54 19.99 17.54 19.25 1,448 +3.38(+21.30%)
Dec 17, 2024 19.99 19.99 15.87 15.87 2,530 -4.13(-20.65%)
Dec 16, 2024 20.00 20.00 20.00 20.00 447 +0.15(+0.76%)
Dec 13, 2024 18.10 19.85 18.10 19.85 861 +0.00(+0.00%)
Dec 12, 2024 17.00 19.85 17.00 19.85 709 +0.85(+4.47%)
Dec 11, 2024 16.79 19.00 16.79 19.00 823 -0.45(-2.31%)
Dec 06, 2024 19.45 60 +0.67(+3.57%)
Dec 05, 2024 19.85 20.00 16.00 18.78 1,942 -0.22(-1.16%)
Dec 04, 2024 22.10 22.10 19.00 19.00 826 -1.50(-7.32%)
Dec 03, 2024 20.00 20.50 20.00 20.50 571 -0.50(-2.38%)
Dec 02, 2024 16.20 21.00 16.20 21.00 1,787 +0.50(+2.44%)
Nov 29, 2024 21.00 21.00 19.30 20.50 888 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.