Indicators

Markets:

News

Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)

11.99 UNCHANGED

Streaming Delayed Price Updated: 11:07 AM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025				11.99	2	+0.00(+0.00%)
Jul 01, 2025	13.50	13.50	11.90	11.99	1,031	-2.92(-19.58%)
Jun 24, 2025				14.91	152	+0.69(+4.85%)
Jun 17, 2025				14.22	42	+1.22(+9.38%)
Jun 16, 2025	13.85	13.85	13.00	13.00	630	-0.99(-7.08%)
Jun 11, 2025				13.99	120	+1.50(+12.01%)
Jun 10, 2025	15.04	15.04	12.02	12.49	2,987	-4.72(-27.43%)
Jun 06, 2025				17.21	1	-0.30(-1.71%)
Jun 03, 2025				17.51	149	+0.00(+0.00%)
Jun 02, 2025	17.62	18.82	17.50	17.51	941	-1.21(-6.46%)
May 30, 2025	17.50	18.85	17.50	18.72	1,122	+3.15(+20.22%)
May 29, 2025	15.57	15.57	15.57	15.57	294	-0.14(-0.88%)
May 28, 2025	19.00	19.00	15.71	15.71	878	-2.29(-12.72%)
May 27, 2025	17.90	18.00	17.90	18.00	1,997	+0.00(+0.00%)
May 13, 2025				18.00	0	+1.03(+6.07%)
May 12, 2025	16.97	16.97	16.97	16.97	231	+1.01(+6.33%)
May 08, 2025				15.96	3	-0.04(-0.25%)
May 06, 2025				16.00	0	+2.21(+16.03%)
May 02, 2025				13.79	39	-4.21(-23.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.