Skip to main content
ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
21.49
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

ZIVO Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 202519.0020.5016.0019.7019.70-6.03%2,122
Feb 14, 202520.9620.9620.9620.9620.96-19
Feb 13, 202520.9620.9620.9620.9620.96-10
Feb 12, 202519.7521.2519.7520.9620.966.13%592
Feb 11, 202519.7519.7519.7519.7519.753.95%110
Feb 10, 202519.0119.6617.0019.0019.00-3.80%3,082
Feb 7, 202519.7519.7519.7519.7519.75-3.66%524
Feb 6, 202519.9620.5019.0020.5020.502.50%1,343
Feb 5, 202521.5021.5020.0020.0020.00-279
Feb 4, 202521.5022.0020.0020.0020.00-5.84%2,013
Feb 3, 202520.0321.5020.0021.2421.247.27%1,805
Jan 31, 202519.0619.8019.0619.8019.803.72%1,676
Jan 30, 202519.1019.1018.3519.0919.09-1,456
Jan 29, 202519.0919.0919.0919.0919.091.22%492
Jan 28, 202518.5018.8617.0818.8618.8610.94%995
Jan 27, 202518.4418.8616.0017.0017.00-9.93%4,308
Jan 24, 202518.0018.8818.0018.8818.887.24%1,018
Jan 23, 202517.0117.9017.0117.6017.600.41%980
Jan 22, 202517.4017.5317.4017.5317.53-2.62%600
Jan 21, 202518.5018.5017.5018.0018.00-2.70%3,778
Jan 17, 202518.5018.5018.5018.5018.50-1.33%301
Jan 16, 202518.7518.7518.7518.7518.756.29%165
Jan 15, 202518.7518.7517.6417.6417.64-2.54%886
Jan 14, 202518.0018.7818.0018.1018.10-4.23%332
Jan 13, 202518.6318.9118.3518.9018.90-1.05%1,428
Jan 10, 202519.2519.2519.0019.1019.10-0.46%461
Jan 8, 202519.2519.2519.1919.1919.19-0.89%393
Jan 7, 202519.5019.9019.3619.3619.36-2.71%2,794
Jan 6, 202519.5020.3419.2519.9019.90-9.34%1,893
Jan 3, 202520.1421.9519.1421.9521.952.24%1,209
Jan 2, 202520.0021.5019.1021.4721.47-0.14%1,413
Dec 31, 202418.4521.7018.0121.5021.502.92%1,574
Dec 30, 202420.8920.8920.8920.8920.89-73
Dec 27, 202421.0021.0019.0020.8920.89-2.20%1,069
Dec 26, 202420.0021.9118.9521.3621.36-3.35%2,833
Dec 24, 202419.2022.1019.2022.1022.10-679
Dec 23, 202418.5022.1517.5722.1022.1016.32%3,620
Dec 20, 202417.5419.0016.9519.0019.000.89%2,878
Dec 19, 202417.6119.5017.0718.8318.83-2.17%984
Dec 18, 202419.9919.9917.5419.2519.2521.30%1,448
Dec 17, 202418.0819.9915.8715.8715.87-20.65%2,530
Dec 16, 202420.0020.0020.0020.0020.000.76%447
Dec 13, 202418.1019.8518.1019.8519.85-861
Dec 12, 202417.0019.8517.0019.8519.854.47%709
Dec 11, 202416.7919.0016.7919.0019.00-2.31%823
Dec 10, 202419.4519.4519.4519.4519.45-60
Dec 9, 202419.4519.4519.4519.4519.45-149
Dec 6, 202419.3419.8419.2519.4519.453.57%869
Dec 5, 202419.8520.0016.0018.7818.78-1.16%1,942
Dec 4, 202422.1022.1019.0019.0019.00-7.32%826
Dec 3, 202420.0020.5020.0020.5020.50-2.38%571
Dec 2, 202416.2021.0016.2021.0021.002.44%1,787
Nov 29, 202421.0021.0019.3020.5020.50-888
Nov 27, 202421.0021.0019.9620.5020.50-0.15%1,052
Nov 26, 202418.6721.0018.6720.5320.53-1.72%2,300
Nov 25, 202420.8920.8920.8920.8920.89-9
Nov 22, 202420.9021.0020.7020.8920.89-0.52%1,602
Nov 21, 202420.7521.0020.5021.0021.000.19%791
Nov 20, 202420.9620.9620.9620.9620.96-43
Nov 19, 202420.7521.0020.7520.9620.961.45%852
Nov 18, 202421.4521.4620.4220.6620.66-3.68%5,169
Nov 15, 202421.4621.4621.4521.4521.45-0.23%819
Nov 14, 202421.4821.5021.4621.5021.500.14%3,507
Nov 13, 202420.8821.4920.5021.4721.472.24%2,376
Nov 12, 202421.8122.1521.0021.0021.00-4.55%850
Nov 11, 202420.6322.1520.6322.0022.007.58%1,530
Nov 8, 202419.9320.4519.9320.4520.452.61%1,824
Nov 7, 202419.9319.9319.9319.9319.932.21%341
Nov 6, 202419.4919.5019.4819.5019.500.15%1,700
Nov 5, 202419.4719.4719.4719.4719.47-48
Nov 4, 202418.7919.4718.7919.4719.47-0.15%422
Nov 1, 202419.6219.6319.5019.5019.50-787
Oct 31, 202419.2419.5219.2419.5019.501.35%541
Oct 30, 202418.5219.2418.5219.2419.24-3.56%2,574
Oct 29, 202419.9519.9519.9519.9519.95-12
Oct 28, 202419.0019.9519.0019.9519.9510.53%520
Oct 25, 202419.7720.0017.0018.0518.05-9.75%3,831
Oct 24, 202419.2520.0017.5020.0020.001.27%1,738
Oct 23, 202417.0019.7517.0019.7519.7519.62%1,944
Oct 22, 202419.9619.9614.0316.5116.51-16.99%10,042
Oct 21, 202420.0020.0019.5519.8919.89-0.56%959
Oct 18, 202421.2521.2518.7120.0020.001.47%3,673
Oct 17, 202420.5021.2519.7119.7119.71-3.85%1,495
Oct 16, 202420.4020.5020.4020.5020.502.50%718
Oct 15, 202420.1920.3620.0020.0020.00-0.94%3,822
Oct 14, 202420.2920.2920.1020.1920.19-0.49%1,580
Oct 11, 202419.9520.5019.9420.2920.291.96%3,276
Oct 10, 202419.7519.9519.6019.9019.901.02%3,424
Oct 9, 202419.6019.7019.5519.7019.701.03%1,073
Oct 8, 202419.5019.5019.3119.5019.501.72%2,280
Oct 7, 202418.9819.1718.5619.1719.172.08%1,697
Oct 4, 202417.6018.7817.6018.7818.786.70%3,224
Oct 3, 202416.9018.0016.9017.6017.607.06%1,258
Oct 2, 202416.4416.4416.4416.4416.44-137
Oct 1, 202416.4416.4416.4416.4416.44-161
Sep 30, 202417.0017.0016.4416.4416.44-3.97%1,542
Sep 27, 202417.9917.9917.1217.1217.124.14%828