Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.02 | 19.14 | 15.00 | 18.00 | 3,166 | +0.80(+4.65%) |
| Aug 20, 2025 | 17.20 | 1 | -0.84(-4.66%) | |||
| Aug 19, 2025 | 18.00 | 19.65 | 18.00 | 18.04 | 1,719 | -0.45(-2.43%) |
| Aug 18, 2025 | 18.48 | 18.49 | 18.48 | 18.49 | 1,228 | +0.24(+1.32%) |
| Aug 15, 2025 | 18.25 | 18.25 | 17.73 | 18.25 | 2,556 | +0.03(+0.16%) |
| Aug 13, 2025 | 18.22 | 57 | +0.21(+1.17%) | |||
| Aug 12, 2025 | 17.97 | 18.22 | 16.00 | 18.01 | 6,204 | +1.80(+11.10%) |
| Aug 11, 2025 | 14.00 | 16.21 | 14.00 | 16.21 | 494 | +1.72(+11.87%) |
| Aug 07, 2025 | 14.49 | 32 | +0.50(+3.54%) | |||
| Aug 06, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 308 | +0.49(+3.67%) |
| Aug 05, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 981 | +0.00(+0.00%) |
| Aug 04, 2025 | 10.88 | 13.50 | 10.88 | 13.50 | 5,417 | +3.53(+35.41%) |
| Aug 01, 2025 | 10.50 | 10.56 | 9.970 | 9.970 | 467 | -0.73(-6.82%) |
| Jul 30, 2025 | 10.70 | 14 | +0.00(+0.00%) | |||
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 1,119 | +0.00(+0.00%) |
| Jul 28, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 405 | -0.35(-3.17%) |
| Jul 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 187 | -0.16(-1.43%) |
| Jul 24, 2025 | 11.23 | 11.97 | 11.21 | 11.21 | 2,104 | -2.04(-15.40%) |
| Jul 17, 2025 | 13.25 | 18 | -0.03(-0.23%) | |||
| Jul 15, 2025 | 13.28 | 93 | -0.22(-1.63%) | |||
| Jul 10, 2025 | 13.50 | 36 | -0.44(-3.16%) | |||
| Jul 08, 2025 | 13.94 | 8 | +0.94(+7.23%) | |||
| Jul 07, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 338 | +1.01(+8.42%) |
| Jul 02, 2025 | 11.99 | 2 | +0.00(+0.00%) | |||
| Jul 01, 2025 | 13.50 | 13.50 | 11.90 | 11.99 | 1,031 | -2.92(-19.58%) |
| Jun 24, 2025 | 14.91 | 152 | +0.69(+4.85%) | |||
| Jun 17, 2025 | 14.22 | 42 | +1.22(+9.38%) | |||
| Jun 16, 2025 | 13.85 | 13.85 | 13.00 | 13.00 | 630 | -0.99(-7.08%) |
| Jun 11, 2025 | 13.99 | 120 | +1.50(+12.01%) | |||
| Jun 10, 2025 | 15.04 | 15.04 | 12.02 | 12.49 | 2,987 | -4.72(-27.43%) |
| Jun 06, 2025 | 17.21 | 1 | -0.30(-1.71%) | |||
| Jun 03, 2025 | 17.51 | 149 | +0.00(+0.00%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
