ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS
· Delayed Price · Currency is USD
18.00
+1.00 (5.88%)
May 30, 2025, 2:56 PM EDT
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.50 | 18.85 | 17.50 | 18.72 | 18.72 | 20.22% | 1,122 |
| May 29, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.88% | 294 |
| May 28, 2025 | 19.00 | 19.00 | 15.71 | 15.71 | 15.71 | -12.72% | 878 |
| May 27, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 1,997 |
| May 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 16 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 124 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6 |
| May 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6 |
| May 13, 2025 | 17.99 | 18.00 | 17.00 | 18.00 | 18.00 | 6.07% | 5,085 |
| May 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 6.33% | 231 |
| May 9, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | 3 |
| May 8, 2025 | 15.95 | 15.96 | 15.95 | 15.96 | 15.96 | -0.25% | 490 |
| May 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.03% | 170 |
| May 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 39 |
| May 2, 2025 | 18.00 | 18.00 | 13.79 | 13.79 | 13.79 | -23.39% | 557 |
| May 1, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | -4.27% | 987 |
| Apr 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 95 |
| Apr 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 89 |
| Apr 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6 |
| Apr 25, 2025 | 20.00 | 20.00 | 18.80 | 18.80 | 18.80 | 5.87% | 401 |
| Apr 24, 2025 | 16.55 | 18.00 | 16.55 | 17.76 | 17.76 | 11.00% | 1,072 |
| Apr 23, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 33.33% | 421 |
| Apr 22, 2025 | 10.20 | 12.50 | 10.20 | 12.00 | 12.00 | - | 630 |
| Apr 21, 2025 | 15.50 | 17.21 | 12.00 | 12.00 | 12.00 | -25.00% | 3,005 |
| Apr 17, 2025 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | 6.74% | 1,703 |
| Apr 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Apr 15, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | -0.07% | 300 |
| Apr 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Apr 11, 2025 | 14.80 | 16.00 | 13.13 | 15.00 | 15.00 | -11.76% | 1,231 |
| Apr 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 141 |
| Apr 9, 2025 | 15.12 | 16.10 | 15.12 | 16.00 | 16.00 | -6.54% | 623 |
| Apr 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 7.00% | 278 |
| Apr 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.46% | 280 |
| Apr 4, 2025 | 15.55 | 15.77 | 15.55 | 15.77 | 15.77 | 0.13% | 651 |
| Apr 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1 |
| Apr 2, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -7.89% | 656 |
| Apr 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 51 |
| Mar 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 78 |
| Mar 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Mar 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 2 |
| Mar 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 46 |
| Mar 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 214 |
| Mar 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | 201 |
| Mar 21, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -3.93% | 206 |
| Mar 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 3 |