ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
18.80
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT

ZIVO Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202518.8018.8018.8018.8018.80-95
Apr 29, 202518.8018.8018.8018.8018.80-89
Apr 28, 202518.8018.8018.8018.8018.80-6
Apr 25, 202520.0020.0018.8018.8018.805.87%401
Apr 24, 202516.5518.0016.5517.7617.7611.00%1,072
Apr 23, 202514.0016.0014.0016.0016.0033.33%421
Apr 22, 202510.2012.5010.2012.0012.00-630
Apr 21, 202515.5017.2112.0012.0012.00-25.00%3,005
Apr 17, 202515.0017.0015.0016.0016.006.74%1,703
Apr 16, 202514.9914.9914.9914.9914.99-1
Apr 15, 202515.0015.0014.9914.9914.99-0.07%300
Apr 14, 202515.0015.0015.0015.0015.00-100
Apr 11, 202514.8016.0013.1315.0015.00-11.76%1,231
Apr 10, 202517.0017.0017.0017.0017.006.25%141
Apr 9, 202515.1216.1015.1216.0016.00-6.54%623
Apr 8, 202517.1217.1217.1217.1217.127.00%278
Apr 7, 202516.0016.0016.0016.0016.001.46%280
Apr 4, 202515.5515.7715.5515.7715.770.13%651
Apr 3, 202515.7515.7515.7515.7515.75-1
Apr 2, 202516.0016.0015.7515.7515.75-7.89%656
Apr 1, 202517.1017.1017.1017.1017.10-51
Mar 31, 202517.1017.1017.1017.1017.10-78
Mar 28, 202517.1017.1017.1017.1017.10-1
Mar 27, 202517.1017.1017.1017.1017.10-2
Mar 26, 202517.1017.1017.1017.1017.10-46
Mar 25, 202517.1017.1017.1017.1017.10-5.00%214
Mar 24, 202518.0018.0018.0018.0018.005.26%201
Mar 21, 202517.6017.6017.1017.1017.10-3.93%206
Mar 20, 202517.8017.8017.8017.8017.80-3
Mar 19, 202517.8017.8017.8017.8017.80-1,053
Mar 18, 202517.8017.8017.8017.8017.80-1
Mar 17, 202517.8017.8017.8017.8017.80-0.56%179
Mar 14, 202517.9017.9017.9017.9017.90-137
Mar 13, 202517.9017.9017.9017.9017.90-70
Mar 12, 202518.0018.0017.8017.9017.908.48%556
Mar 11, 202519.0019.0016.5016.5016.50-14.29%832
Mar 10, 202519.2519.2519.2519.2519.25-182
Mar 7, 202519.0019.2519.0019.2519.256.94%303
Mar 6, 202518.0018.0018.0018.0018.00-9.09%263
Mar 5, 202519.8019.8019.8019.8019.801.54%864
Mar 4, 202519.5019.5019.5019.5019.50-7
Mar 3, 202519.8019.8019.5019.5019.50-1.52%2,304
Feb 28, 202519.8019.8019.8019.8019.80-5.71%883
Feb 27, 202520.0021.0020.0021.0021.005.21%668
Feb 26, 202519.9619.9619.9619.9619.96-72
Feb 25, 202518.0019.9618.0019.9619.96-2.63%644
Feb 24, 202519.3920.5019.3920.5020.50-4.61%470
Feb 21, 202521.4921.4921.4921.4921.49-38
Feb 20, 202521.4921.4916.8021.4921.4913.11%1,338
Feb 19, 202518.0119.0017.0019.0019.00-3.53%901