Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.300 | 4 | +0.62(+7.19%) | |||
| Mar 18, 2026 | 8.750 | 9.290 | 8.676 | 8.676 | 636 | +0.42(+5.04%) |
| Mar 17, 2026 | 8.260 | 8.260 | 8.260 | 8.260 | 163 | -0.74(-8.22%) |
| Mar 16, 2026 | 8.374 | 9.000 | 8.374 | 9.000 | 2,223 | -0.09(-1.01%) |
| Mar 13, 2026 | 9.092 | 9.092 | 8.600 | 9.092 | 358 | -0.21(-2.24%) |
| Mar 12, 2026 | 8.396 | 9.300 | 8.396 | 9.300 | 207 | -0.20(-2.11%) |
| Mar 10, 2026 | 9.500 | 63 | +0.15(+1.57%) | |||
| Mar 09, 2026 | 9.354 | 9.354 | 8.500 | 9.354 | 1,061 | -0.02(-0.20%) |
| Mar 06, 2026 | 9.372 | 9.372 | 9.372 | 9.372 | 103 | +0.12(+1.32%) |
| Mar 03, 2026 | 9.250 | 4 | -0.15(-1.60%) | |||
| Feb 27, 2026 | 9.400 | 16 | -0.10(-1.05%) | |||
| Feb 26, 2026 | 9.500 | 9.500 | 9.500 | 9.500 | 430 | -0.10(-1.04%) |
| Feb 25, 2026 | 9.600 | 9.600 | 9.600 | 9.600 | 175 | -0.15(-1.54%) |
| Feb 24, 2026 | 9.750 | 9.750 | 9.520 | 9.750 | 1,948 | +0.00(+0.00%) |
| Feb 23, 2026 | 9.750 | 9.750 | 9.740 | 9.750 | 750 | -0.25(-2.50%) |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 167 | +0.23(+2.35%) |
| Feb 19, 2026 | 9.770 | 9.770 | 9.770 | 9.770 | 169 | -0.23(-2.30%) |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 550 | +0.00(+0.00%) |
| Feb 17, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 625 | +0.00(+0.00%) |
| Feb 13, 2026 | 10.72 | 10.72 | 10.00 | 10.00 | 833 | +0.12(+1.27%) |
| Feb 12, 2026 | 9.875 | 9.875 | 9.875 | 9.875 | 130 | +1.51(+18.06%) |
| Feb 11, 2026 | 8.364 | 8.364 | 8.364 | 8.364 | 115 | -1.74(-17.18%) |
| Feb 10, 2026 | 10.10 | 10.14 | 10.10 | 10.10 | 1,971 | -0.15(-1.46%) |
| Feb 09, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 483 | +0.00(+0.00%) |
| Feb 06, 2026 | 10.10 | 10.50 | 10.10 | 10.25 | 1,300 | +0.90(+9.63%) |
| Feb 05, 2026 | 10.50 | 10.75 | 9.350 | 9.350 | 1,129 | -1.40(-13.02%) |
| Feb 02, 2026 | 10.75 | 11 | +0.25(+2.38%) | |||
| Jan 30, 2026 | 10.50 | 10.75 | 10.50 | 10.50 | 2,188 | +0.01(+0.10%) |
| Jan 29, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 1,202 | +1.49(+16.55%) |
| Jan 28, 2026 | 8.500 | 9.250 | 8.500 | 9.000 | 905 | -0.75(-7.69%) |
| Jan 26, 2026 | 9.750 | 103 | +1.38(+16.49%) | |||
| Jan 22, 2026 | 8.370 | 72 | +0.02(+0.24%) | |||
| Jan 21, 2026 | 8.350 | 8.390 | 8.350 | 8.350 | 555 | -0.25(-2.91%) |
| Jan 20, 2026 | 8.600 | 8.600 | 8.600 | 8.600 | 225 | -0.40(-4.44%) |
| Jan 16, 2026 | 9.000 | 9.000 | 9.000 | 9.000 | 746 | +1.49(+19.84%) |
| Jan 15, 2026 | 7.510 | 7.510 | 7.510 | 7.510 | 181 | -1.48(-16.46%) |
| Jan 14, 2026 | 7.800 | 8.990 | 7.600 | 8.990 | 763 | +1.45(+19.23%) |
| Jan 13, 2026 | 7.540 | 7.540 | 7.540 | 7.540 | 531 | -1.76(-18.92%) |
| Jan 07, 2026 | 7.000 | 7.000 | 7.000 | 9.300 | 153 | +0.05(+0.54%) |
| Jan 06, 2026 | 9.252 | 9.252 | 9.250 | 9.250 | 545 | -0.66(-6.71%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.