Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.80 +1.04 (+5.87%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 20.00 20.00 18.80 18.80 401 +1.04(+5.87%)
Apr 24, 2025 16.55 18.00 16.55 17.76 1,072 +1.76(+11.00%)
Apr 23, 2025 16.00 16.00 14.00 16.00 421 +4.00(+33.33%)
Apr 22, 2025 12.25 12.50 10.20 12.00 630 +0.00(+0.00%)
Apr 21, 2025 15.50 17.21 12.00 12.00 3,005 -4.00(-25.00%)
Apr 17, 2025 15.00 17.00 15.00 16.00 1,703 +1.01(+6.74%)
Apr 15, 2025 14.99 1 -0.01(-0.07%)
Apr 11, 2025 15.00 100 -2.00(-11.76%)
Apr 10, 2025 17.00 17.00 17.00 17.00 141 +1.00(+6.25%)
Apr 09, 2025 15.12 16.10 15.12 16.00 623 -1.12(-6.54%)
Apr 08, 2025 17.12 17.12 17.12 17.12 278 +1.12(+7.00%)
Apr 07, 2025 16.00 16.00 16.00 16.00 280 +0.23(+1.46%)
Apr 04, 2025 15.55 15.77 15.55 15.77 651 +0.02(+0.13%)
Apr 02, 2025 15.75 1 -1.35(-7.89%)
Mar 25, 2025 17.10 51 -0.90(-5.00%)
Mar 24, 2025 18.00 18.00 18.00 18.00 201 +0.90(+5.26%)
Mar 21, 2025 17.60 17.60 17.10 17.10 206 -0.70(-3.93%)
Mar 19, 2025 17.80 3 +0.00(+0.00%)
Mar 17, 2025 17.80 1 -0.10(-0.56%)
Mar 12, 2025 17.90 137 +1.40(+8.48%)
Mar 11, 2025 19.00 19.00 16.50 16.50 832 -2.75(-14.29%)
Mar 07, 2025 19.25 182 +1.25(+6.94%)
Mar 06, 2025 18.00 18.00 18.00 18.00 263 -1.80(-9.09%)
Mar 05, 2025 19.80 19.80 19.80 19.80 864 +0.30(+1.54%)
Mar 03, 2025 19.50 7 -0.30(-1.52%)
Feb 28, 2025 19.80 19.80 19.80 19.80 883 -1.20(-5.71%)
Feb 27, 2025 20.00 21.00 20.00 21.00 668 +1.04(+5.21%)
Feb 25, 2025 19.96 72 -0.54(-2.63%)
Feb 24, 2025 20.50 20.50 19.39 20.50 470 -0.99(-4.61%)
Feb 20, 2025 21.49 38 +2.49(+13.11%)
Feb 19, 2025 18.01 19.00 17.00 19.00 901 -0.70(-3.53%)
Feb 18, 2025 20.50 20.50 16.00 19.70 2,122 -1.26(-6.03%)
Feb 12, 2025 20.96 19 +1.21(+6.13%)
Feb 11, 2025 19.75 19.75 19.75 19.75 110 +0.75(+3.95%)
Feb 10, 2025 19.01 19.66 17.00 19.00 3,082 -0.75(-3.80%)
Feb 07, 2025 19.75 19.75 19.75 19.75 524 -0.75(-3.66%)
Feb 06, 2025 19.96 20.50 19.00 20.50 1,343 +0.50(+2.50%)
Feb 05, 2025 21.50 21.50 20.00 20.00 279 +0.00(+0.00%)
Feb 04, 2025 21.50 22.00 20.00 20.00 2,013 -1.24(-5.84%)
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.