Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2022 3.880 3.980 3.860 3.880 6,572 -0.10(-2.51%)
Mar 30, 2022 3.900 3.980 3.840 3.980 5,665 +0.08(+1.92%)
Mar 29, 2022 3.900 3.990 3.800 3.905 9,318 +0.08(+2.23%)
Mar 28, 2022 3.855 3.916 3.818 3.820 3,061 -0.15(-3.78%)
Mar 25, 2022 3.900 3.980 3.758 3.970 9,040 +0.07(+1.79%)
Mar 24, 2022 3.920 3.920 3.750 3.900 8,116 +0.00(+0.00%)
Mar 23, 2022 3.820 3.900 3.730 3.900 30,457 +0.08(+2.09%)
Mar 22, 2022 3.730 3.844 3.730 3.820 7,802 +0.02(+0.53%)
Mar 21, 2022 3.710 3.800 3.660 3.800 31,980 +0.30(+8.57%)
Mar 18, 2022 3.640 3.820 3.500 3.500 78,994 -0.14(-3.85%)
Mar 17, 2022 3.560 3.640 3.490 3.640 15,188 +0.02(+0.55%)
Mar 16, 2022 3.520 3.640 3.460 3.620 8,900 +0.05(+1.40%)
Mar 15, 2022 3.510 3.650 3.510 3.570 18,983 +0.06(+1.71%)
Mar 14, 2022 3.540 3.610 3.440 3.510 20,395 -0.06(-1.68%)
Mar 11, 2022 3.660 3.660 3.511 3.570 16,497 -0.08(-2.19%)
Mar 10, 2022 3.850 3.850 3.500 3.650 13,087 +0.04(+1.11%)
Mar 09, 2022 3.460 3.610 3.320 3.610 12,742 +0.05(+1.40%)
Mar 08, 2022 3.530 3.560 3.450 3.560 25,544 +0.03(+0.85%)
Mar 07, 2022 3.640 3.640 3.460 3.530 23,429 -0.03(-0.84%)
Mar 04, 2022 3.480 3.600 3.480 3.560 10,385 -0.01(-0.28%)
Mar 03, 2022 3.580 3.650 3.550 3.570 4,607 -0.03(-0.83%)
Mar 02, 2022 3.630 3.650 3.527 3.600 15,447 +0.09(+2.56%)
Mar 01, 2022 3.580 3.610 3.500 3.510 31,814 -0.04(-1.13%)
Feb 28, 2022 3.560 3.610 3.500 3.550 13,839 -0.01(-0.28%)
Feb 25, 2022 3.423 3.610 3.500 3.560 6,910 +0.11(+3.19%)
Feb 24, 2022 3.500 3.510 3.274 3.450 21,358 -0.12(-3.36%)
Feb 23, 2022 3.280 3.685 3.210 3.570 31,580 +0.23(+6.89%)
Feb 22, 2022 3.570 3.690 3.310 3.340 28,689 -0.31(-8.49%)
Feb 18, 2022 3.650 0 -0.11(-2.93%)
Feb 17, 2022 4.130 4.130 3.760 3.760 43,411 -0.26(-6.47%)
Feb 16, 2022 4.190 4.300 3.910 4.020 52,078 -0.17(-4.06%)
Feb 15, 2022 4.380 4.400 4.180 4.190 56,117 -0.08(-1.87%)
Feb 14, 2022 4.140 4.319 3.840 4.270 93,573 +0.20(+4.91%)
Feb 11, 2022 3.740 4.070 3.630 4.070 93,320 +0.35(+9.41%)
Feb 10, 2022 3.600 3.730 3.480 3.720 36,223 +0.12(+3.33%)
Feb 09, 2022 3.470 3.600 3.420 3.600 87,053 +0.15(+4.35%)
Feb 08, 2022 3.100 3.450 3.000 3.450 58,885 +0.35(+11.29%)
Feb 07, 2022 3.010 3.100 2.926 3.100 7,868 +0.09(+2.99%)
Feb 04, 2022 2.911 3.020 2.911 3.010 5,995 +0.02(+0.67%)
Feb 03, 2022 3.040 2.990 41,132 +0.02(+0.67%)
Feb 02, 2022 2.900 2.970 2.850 2.970 9,126 +0.02(+0.68%)
Feb 01, 2022 2.770 2.950 2.768 2.950 28,578 +0.17(+6.12%)
Jan 31, 2022 2.610 2.780 8,790 +0.18(+6.92%)
Jan 28, 2022 2.500 2.650 2.500 2.600 14,265 -0.05(-1.89%)
Jan 27, 2022 2.600 2.650 2.505 2.650 34,795 +0.05(+1.92%)
Jan 26, 2022 2.540 2.690 2.540 2.600 13,071 +0.06(+2.36%)
Jan 25, 2022 2.550 2.630 2.500 2.540 31,639 -0.01(-0.39%)
Jan 24, 2022 2.690 2.690 2.520 2.550 23,108 -0.24(-8.60%)
Jan 21, 2022 2.950 2.950 2.770 2.790 24,437 -0.17(-5.74%)
Jan 20, 2022 2.530 2.970 2.530 2.960 27,782 +0.17(+6.09%)
Jan 19, 2022 2.690 2.800 2.650 2.790 12,909 +0.01(+0.36%)
Jan 18, 2022 2.640 2.780 2.580 2.780 15,109 +0.01(+0.36%)
Jan 14, 2022 2.770 0 +0.04(+1.47%)
Jan 13, 2022 2.740 2.770 2.636 2.730 13,029 +0.00(+0.00%)
Jan 12, 2022 2.540 2.800 2.540 2.730 20,928 +0.12(+4.60%)
Jan 11, 2022 2.650 2.801 2.530 2.610 53,365 -0.10(-3.69%)
Jan 10, 2022 2.370 2.830 2.368 2.710 201,107 +0.27(+11.07%)
Jan 07, 2022 2.600 2.600 2.420 2.440 17,660 -0.04(-1.61%)
Jan 06, 2022 2.500 2.547 2.431 2.480 15,610 -0.02(-0.80%)
Jan 05, 2022 2.790 2.790 2.480 2.500 38,421 -0.24(-8.76%)
Jan 04, 2022 3.020 3.020 2.710 2.740 31,146 -0.09(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.