ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS
· Delayed Price · Currency is USD
17.10
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1,053 |
| Mar 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 179 |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 137 |
| Mar 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 70 |
| Mar 12, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 8.48% | 556 |
| Mar 11, 2025 | 19.00 | 19.00 | 16.50 | 16.50 | 16.50 | -14.29% | 832 |
| Mar 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 182 |
| Mar 7, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 6.94% | 303 |
| Mar 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.09% | 263 |
| Mar 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | 864 |
| Mar 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 7 |
| Mar 3, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | 2,304 |
| Feb 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | 883 |
| Feb 27, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.21% | 668 |
| Feb 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 72 |
| Feb 25, 2025 | 18.00 | 19.96 | 18.00 | 19.96 | 19.96 | -2.63% | 644 |
| Feb 24, 2025 | 19.39 | 20.50 | 19.39 | 20.50 | 20.50 | -4.61% | 470 |
| Feb 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 38 |
| Feb 20, 2025 | 21.49 | 21.49 | 16.80 | 21.49 | 21.49 | 13.11% | 1,338 |
| Feb 19, 2025 | 18.01 | 19.00 | 17.00 | 19.00 | 19.00 | -3.53% | 901 |
| Feb 18, 2025 | 19.00 | 20.50 | 16.00 | 19.70 | 19.70 | -6.03% | 2,122 |
| Feb 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 19 |
| Feb 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 10 |
| Feb 12, 2025 | 19.75 | 21.25 | 19.75 | 20.96 | 20.96 | 6.13% | 592 |
| Feb 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3.95% | 110 |
| Feb 10, 2025 | 19.01 | 19.66 | 17.00 | 19.00 | 19.00 | -3.80% | 3,082 |
| Feb 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.66% | 524 |
| Feb 6, 2025 | 19.96 | 20.50 | 19.00 | 20.50 | 20.50 | 2.50% | 1,343 |
| Feb 5, 2025 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | - | 279 |
| Feb 4, 2025 | 21.50 | 22.00 | 20.00 | 20.00 | 20.00 | -5.84% | 2,013 |
| Feb 3, 2025 | 20.03 | 21.50 | 20.00 | 21.24 | 21.24 | 7.27% | 1,805 |
| Jan 31, 2025 | 19.06 | 19.80 | 19.06 | 19.80 | 19.80 | 3.72% | 1,676 |
| Jan 30, 2025 | 19.10 | 19.10 | 18.35 | 19.09 | 19.09 | - | 1,456 |
| Jan 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.22% | 492 |
| Jan 28, 2025 | 18.50 | 18.86 | 17.08 | 18.86 | 18.86 | 10.94% | 995 |
| Jan 27, 2025 | 18.44 | 18.86 | 16.00 | 17.00 | 17.00 | -9.93% | 4,308 |
| Jan 24, 2025 | 18.00 | 18.88 | 18.00 | 18.88 | 18.88 | 7.24% | 1,018 |
| Jan 23, 2025 | 17.01 | 17.90 | 17.01 | 17.60 | 17.60 | 0.41% | 980 |
| Jan 22, 2025 | 17.40 | 17.53 | 17.40 | 17.53 | 17.53 | -2.62% | 600 |
| Jan 21, 2025 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | -2.70% | 3,778 |
| Jan 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | 301 |
| Jan 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 6.29% | 165 |