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

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

18.00 +0.80 (+4.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 19.02 19.14 15.00 18.00 3,166 +0.80(+4.65%)
Aug 20, 2025 17.20 1 -0.84(-4.66%)
Aug 19, 2025 18.00 19.65 18.00 18.04 1,719 -0.45(-2.43%)
Aug 18, 2025 18.48 18.49 18.48 18.49 1,228 +0.24(+1.32%)
Aug 15, 2025 18.25 18.25 17.73 18.25 2,556 +0.03(+0.16%)
Aug 13, 2025 18.22 57 +0.21(+1.17%)
Aug 12, 2025 17.97 18.22 16.00 18.01 6,204 +1.80(+11.10%)
Aug 11, 2025 14.00 16.21 14.00 16.21 494 +1.72(+11.87%)
Aug 07, 2025 14.49 32 +0.50(+3.54%)
Aug 06, 2025 13.99 13.99 13.99 13.99 308 +0.49(+3.67%)
Aug 05, 2025 13.50 13.50 13.50 13.50 981 +0.00(+0.00%)
Aug 04, 2025 10.88 13.50 10.88 13.50 5,417 +3.53(+35.41%)
Aug 01, 2025 10.50 10.56 9.970 9.970 467 -0.73(-6.82%)
Jul 30, 2025 10.70 14 +0.00(+0.00%)
Jul 29, 2025 10.70 10.70 10.70 10.70 1,119 +0.00(+0.00%)
Jul 28, 2025 10.85 10.85 10.70 10.70 405 -0.35(-3.17%)
Jul 25, 2025 11.05 11.05 11.05 11.05 187 -0.16(-1.43%)
Jul 24, 2025 11.23 11.97 11.21 11.21 2,104 -2.04(-15.40%)
Jul 17, 2025 13.25 18 -0.03(-0.23%)
Jul 15, 2025 13.28 93 -0.22(-1.63%)
Jul 10, 2025 13.50 36 -0.44(-3.16%)
Jul 08, 2025 13.94 8 +0.94(+7.23%)
Jul 07, 2025 13.00 13.00 13.00 13.00 338 +1.01(+8.42%)
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%)
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.