Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 09, 2025 | 15.12 | 16.10 | 15.12 | 16.00 | 623 | -1.12(-6.54%) |
| Apr 08, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 278 | +1.12(+7.00%) |
| Apr 07, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 280 | +0.23(+1.46%) |
| Apr 04, 2025 | 15.55 | 15.77 | 15.55 | 15.77 | 651 | +0.02(+0.13%) |
| Apr 02, 2025 | 15.75 | 1 | -1.35(-7.89%) | |||
| Mar 25, 2025 | 17.10 | 51 | -0.90(-5.00%) | |||
| Mar 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 201 | +0.90(+5.26%) |
| Mar 21, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 206 | -0.70(-3.93%) |
| Mar 19, 2025 | 17.80 | 3 | +0.00(+0.00%) | |||
| Mar 17, 2025 | 17.80 | 1 | -0.10(-0.56%) | |||
| Mar 12, 2025 | 17.90 | 137 | +1.40(+8.48%) | |||
| Mar 11, 2025 | 19.00 | 19.00 | 16.50 | 16.50 | 832 | -2.75(-14.29%) |
| Mar 07, 2025 | 19.25 | 182 | +1.25(+6.94%) | |||
| Mar 06, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 263 | -1.80(-9.09%) |
| Mar 05, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 864 | +0.30(+1.54%) |
| Mar 03, 2025 | 19.50 | 7 | -0.30(-1.52%) | |||
| Feb 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 883 | -1.20(-5.71%) |
| Feb 27, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 668 | +1.04(+5.21%) |
| Feb 25, 2025 | 19.96 | 72 | -0.54(-2.63%) | |||
| Feb 24, 2025 | 20.50 | 20.50 | 19.39 | 20.50 | 470 | -0.99(-4.61%) |
| Feb 20, 2025 | 21.49 | 38 | +2.49(+13.11%) | |||
| Feb 19, 2025 | 18.01 | 19.00 | 17.00 | 19.00 | 901 | -0.70(-3.53%) |
| Feb 18, 2025 | 20.50 | 20.50 | 16.00 | 19.70 | 2,122 | -1.26(-6.03%) |
| Feb 12, 2025 | 20.96 | 19 | +1.21(+6.13%) | |||
| Feb 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 110 | +0.75(+3.95%) |
| Feb 10, 2025 | 19.01 | 19.66 | 17.00 | 19.00 | 3,082 | -0.75(-3.80%) |
| Feb 07, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 524 | -0.75(-3.66%) |
| Feb 06, 2025 | 19.96 | 20.50 | 19.00 | 20.50 | 1,343 | +0.50(+2.50%) |
| Feb 05, 2025 | 21.50 | 21.50 | 20.00 | 20.00 | 279 | +0.00(+0.00%) |
| Feb 04, 2025 | 21.50 | 22.00 | 20.00 | 20.00 | 2,013 | -1.24(-5.84%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
