ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS
· Delayed Price · Currency is USD
19.00
+0.17 (0.90%)
Dec 20, 2024, 4:00 PM EST
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.54 | 19.00 | 16.95 | 19.00 | 19.00 | 0.89% | 2,878 |
| Dec 19, 2024 | 17.61 | 19.50 | 17.07 | 18.83 | 18.83 | -2.17% | 984 |
| Dec 18, 2024 | 19.99 | 19.99 | 17.54 | 19.25 | 19.25 | 21.30% | 1,448 |
| Dec 17, 2024 | 18.08 | 19.99 | 15.87 | 15.87 | 15.87 | -20.65% | 2,530 |
| Dec 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | 447 |
| Dec 13, 2024 | 18.10 | 19.85 | 18.10 | 19.85 | 19.85 | - | 861 |
| Dec 12, 2024 | 17.00 | 19.85 | 17.00 | 19.85 | 19.85 | 4.47% | 709 |
| Dec 11, 2024 | 16.79 | 19.00 | 16.79 | 19.00 | 19.00 | -2.31% | 823 |
| Dec 10, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 60 |
| Dec 9, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 149 |
| Dec 6, 2024 | 19.34 | 19.84 | 19.25 | 19.45 | 19.45 | 3.57% | 869 |
| Dec 5, 2024 | 19.85 | 20.00 | 16.00 | 18.78 | 18.78 | -1.16% | 1,942 |
| Dec 4, 2024 | 22.10 | 22.10 | 19.00 | 19.00 | 19.00 | -7.32% | 826 |
| Dec 3, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 571 |
| Dec 2, 2024 | 16.20 | 21.00 | 16.20 | 21.00 | 21.00 | 2.44% | 1,787 |
| Nov 29, 2024 | 21.00 | 21.00 | 19.30 | 20.50 | 20.50 | - | 888 |
| Nov 27, 2024 | 21.00 | 21.00 | 19.96 | 20.50 | 20.50 | -0.15% | 1,052 |
| Nov 26, 2024 | 18.67 | 21.00 | 18.67 | 20.53 | 20.53 | -1.72% | 2,300 |
| Nov 25, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - | 9 |
| Nov 22, 2024 | 20.90 | 21.00 | 20.70 | 20.89 | 20.89 | -0.52% | 1,602 |
| Nov 21, 2024 | 20.75 | 21.00 | 20.50 | 21.00 | 21.00 | 0.19% | 791 |
| Nov 20, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 43 |
| Nov 19, 2024 | 20.75 | 21.00 | 20.75 | 20.96 | 20.96 | 1.45% | 852 |
| Nov 18, 2024 | 21.45 | 21.46 | 20.42 | 20.66 | 20.66 | -3.68% | 5,169 |
| Nov 15, 2024 | 21.46 | 21.46 | 21.45 | 21.45 | 21.45 | -0.23% | 819 |
| Nov 14, 2024 | 21.48 | 21.50 | 21.46 | 21.50 | 21.50 | 0.14% | 3,507 |
| Nov 13, 2024 | 20.88 | 21.49 | 20.50 | 21.47 | 21.47 | 2.24% | 2,376 |
| Nov 12, 2024 | 21.81 | 22.15 | 21.00 | 21.00 | 21.00 | -4.55% | 850 |
| Nov 11, 2024 | 20.63 | 22.15 | 20.63 | 22.00 | 22.00 | 7.58% | 1,530 |
| Nov 8, 2024 | 19.93 | 20.45 | 19.93 | 20.45 | 20.45 | 2.61% | 1,824 |
| Nov 7, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.21% | 341 |
| Nov 6, 2024 | 19.49 | 19.50 | 19.48 | 19.50 | 19.50 | 0.15% | 1,700 |
| Nov 5, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | 48 |
| Nov 4, 2024 | 18.79 | 19.47 | 18.79 | 19.47 | 19.47 | -0.15% | 422 |
| Nov 1, 2024 | 19.62 | 19.63 | 19.50 | 19.50 | 19.50 | - | 787 |
| Oct 31, 2024 | 19.24 | 19.52 | 19.24 | 19.50 | 19.50 | 1.35% | 541 |
| Oct 30, 2024 | 18.52 | 19.24 | 18.52 | 19.24 | 19.24 | -3.56% | 2,574 |
| Oct 29, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 12 |
| Oct 28, 2024 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 10.53% | 520 |
| Oct 25, 2024 | 19.77 | 20.00 | 17.00 | 18.05 | 18.05 | -9.75% | 3,831 |
| Oct 24, 2024 | 19.25 | 20.00 | 17.50 | 20.00 | 20.00 | 1.27% | 1,738 |
| Oct 23, 2024 | 17.00 | 19.75 | 17.00 | 19.75 | 19.75 | 19.62% | 1,944 |
| Oct 22, 2024 | 19.96 | 19.96 | 14.03 | 16.51 | 16.51 | -16.99% | 10,042 |
| Oct 21, 2024 | 20.00 | 20.00 | 19.55 | 19.89 | 19.89 | -0.56% | 959 |
| Oct 18, 2024 | 21.25 | 21.25 | 18.71 | 20.00 | 20.00 | 1.47% | 3,673 |
| Oct 17, 2024 | 20.50 | 21.25 | 19.71 | 19.71 | 19.71 | -3.85% | 1,495 |
| Oct 16, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 2.50% | 718 |
| Oct 15, 2024 | 20.19 | 20.36 | 20.00 | 20.00 | 20.00 | -0.94% | 3,822 |
| Oct 14, 2024 | 20.29 | 20.29 | 20.10 | 20.19 | 20.19 | -0.49% | 1,580 |
| Oct 11, 2024 | 19.95 | 20.50 | 19.94 | 20.29 | 20.29 | 1.96% | 3,276 |
| Oct 10, 2024 | 19.75 | 19.95 | 19.60 | 19.90 | 19.90 | 1.02% | 3,424 |
| Oct 9, 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 19.70 | 1.03% | 1,073 |
| Oct 8, 2024 | 19.50 | 19.50 | 19.31 | 19.50 | 19.50 | 1.72% | 2,280 |
| Oct 7, 2024 | 18.98 | 19.17 | 18.56 | 19.17 | 19.17 | 2.08% | 1,697 |
| Oct 4, 2024 | 17.60 | 18.78 | 17.60 | 18.78 | 18.78 | 6.70% | 3,224 |
| Oct 3, 2024 | 16.90 | 18.00 | 16.90 | 17.60 | 17.60 | 7.06% | 1,258 |
| Oct 2, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 137 |
| Oct 1, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 161 |
| Sep 30, 2024 | 17.00 | 17.00 | 16.44 | 16.44 | 16.44 | -3.97% | 1,542 |
| Sep 27, 2024 | 17.99 | 17.99 | 17.12 | 17.12 | 17.12 | 4.14% | 828 |
| Sep 26, 2024 | 17.25 | 17.25 | 14.51 | 16.44 | 16.44 | -5.52% | 1,518 |
| Sep 25, 2024 | 17.45 | 17.45 | 17.25 | 17.40 | 17.40 | -0.29% | 743 |
| Sep 24, 2024 | 17.00 | 17.49 | 17.00 | 17.45 | 17.45 | -1.13% | 1,830 |
| Sep 23, 2024 | 16.00 | 17.65 | 15.83 | 17.65 | 17.65 | 13.87% | 2,013 |
| Sep 20, 2024 | 13.75 | 15.97 | 13.75 | 15.50 | 15.50 | 14.81% | 1,960 |
| Sep 19, 2024 | 14.00 | 14.00 | 13.05 | 13.50 | 13.50 | -3.57% | 1,222 |
| Sep 18, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 3.70% | 1,265 |
| Sep 17, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 716 |
| Sep 16, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,618 |
| Sep 13, 2024 | 13.50 | 14.00 | 12.00 | 12.00 | 12.00 | -11.11% | 1,030 |
| Sep 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 11, 2024 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 12.69% | 609 |
| Sep 10, 2024 | 12.00 | 12.00 | 11.80 | 11.98 | 11.98 | -9.58% | 1,250 |
| Sep 9, 2024 | 11.99 | 13.25 | 11.99 | 13.25 | 13.25 | 20.45% | 2,143 |
| Sep 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -18.22% | 348 |
| Sep 5, 2024 | 13.45 | 13.45 | 10.00 | 13.45 | 13.45 | 34.37% | 447 |
| Sep 4, 2024 | 13.50 | 14.25 | 10.01 | 10.01 | 10.01 | -29.75% | 5,860 |
| Sep 3, 2024 | 14.40 | 15.20 | 11.30 | 14.25 | 14.25 | 5.56% | 3,657 |
| Aug 30, 2024 | 12.74 | 14.95 | 11.24 | 13.50 | 13.50 | 19.47% | 3,797 |
| Aug 29, 2024 | 11.99 | 12.25 | 11.30 | 11.30 | 11.30 | 4.63% | 2,192 |
| Aug 28, 2024 | 9.75 | 10.80 | 9.75 | 10.80 | 10.80 | -1.82% | 1,532 |
| Aug 27, 2024 | 9.05 | 11.00 | 9.05 | 11.00 | 11.00 | 21.15% | 3,064 |
| Aug 26, 2024 | 8.85 | 9.08 | 8.85 | 9.08 | 9.08 | 10.06% | 1,106 |
| Aug 23, 2024 | 7.70 | 9.10 | 7.61 | 8.25 | 8.25 | -2.71% | 3,770 |
| Aug 22, 2024 | 7.67 | 8.48 | 7.67 | 8.48 | 8.48 | -0.24% | 707 |
| Aug 21, 2024 | 8.25 | 8.50 | 8.24 | 8.50 | 8.50 | 3.66% | 529 |
| Aug 20, 2024 | 7.01 | 8.21 | 7.01 | 8.20 | 8.20 | -3.19% | 780 |
| Aug 19, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 46 |
| Aug 16, 2024 | 6.50 | 8.48 | 6.50 | 8.47 | 8.47 | 24.56% | 894 |
| Aug 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -20.72% | 284 |
| Aug 14, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 22.35% | 202 |
| Aug 13, 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -19.70% | 325 |
| Aug 12, 2024 | 8.01 | 8.74 | 5.80 | 8.73 | 8.73 | -3.00% | 4,215 |
| Aug 9, 2024 | 8.03 | 9.00 | 8.03 | 9.00 | 9.00 | 9.09% | 635 |
| Aug 8, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 16 |
| Aug 7, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -2.94% | 1,066 |
| Aug 6, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 4 |
| Aug 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 107 |
| Aug 2, 2024 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 1.19% | 739 |
| Aug 1, 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | -1.18% | 961 |