ZIVO Bioscience, Inc. (ZIVO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.90 | 8.00 | 8.00 | 8.00 | 8.00 | 270 |
| Apr 17, 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 6.90 | 800 |
| Apr 16, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
| Apr 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 08, 2024 | 7.16 | 8.00 | 7.16 | 8.00 | 8.00 | 900 |
| Apr 05, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Apr 04, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 300 |
| Apr 03, 2024 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 1,200 |
| Apr 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 700 |
| Apr 01, 2024 | 7.50 | 7.71 | 7.49 | 7.50 | 7.50 | 2,600 |
| Mar 28, 2024 | 7.68 | 7.75 | 7.25 | 7.75 | 7.75 | 4,600 |
| Mar 27, 2024 | 7.87 | 7.99 | 6.81 | 7.83 | 7.83 | 6,700 |
| Mar 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Mar 25, 2024 | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | 2,100 |
| Mar 22, 2024 | 8.00 | 8.82 | 8.00 | 8.82 | 8.82 | 800 |
| Mar 21, 2024 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 2,100 |
| Mar 20, 2024 | 8.25 | 8.82 | 8.25 | 8.82 | 8.82 | 400 |
| Mar 19, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Mar 18, 2024 | 8.17 | 8.82 | 8.17 | 8.82 | 8.82 | 1,000 |
| Mar 15, 2024 | 8.40 | 8.89 | 8.40 | 8.89 | 8.89 | 800 |
| Mar 14, 2024 | 8.98 | 8.99 | 8.49 | 8.90 | 8.90 | 5,200 |
| Mar 13, 2024 | 7.90 | 8.98 | 7.90 | 8.74 | 8.74 | 900 |
| Mar 12, 2024 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 800 |
| Mar 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Mar 08, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 700 |
| Mar 07, 2024 | 8.99 | 8.99 | 7.90 | 8.94 | 8.94 | 2,300 |
| Mar 06, 2024 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | 1,400 |
| Mar 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 04, 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | 1,700 |
| Mar 01, 2024 | 9.40 | 9.40 | 7.51 | 7.51 | 7.51 | 1,500 |
| Feb 29, 2024 | 8.16 | 9.45 | 8.00 | 8.01 | 8.01 | 3,500 |
| Feb 28, 2024 | 8.94 | 9.00 | 8.01 | 8.01 | 8.01 | 2,800 |
| Feb 27, 2024 | 9.95 | 9.95 | 8.60 | 8.60 | 8.60 | 2,000 |
| Feb 26, 2024 | 9.90 | 9.92 | 7.30 | 7.32 | 7.32 | 2,200 |
| Feb 23, 2024 | 9.00 | 9.95 | 9.00 | 9.50 | 9.50 | 1,500 |
| Feb 22, 2024 | 9.25 | 9.99 | 7.17 | 9.25 | 9.25 | 2,300 |
| Feb 21, 2024 | 8.17 | 10.21 | 7.13 | 7.13 | 7.13 | 2,400 |
| Feb 20, 2024 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 900 |
| Feb 16, 2024 | 7.86 | 8.00 | 7.00 | 8.00 | 8.00 | 3,300 |
| Feb 15, 2024 | 7.51 | 7.60 | 6.87 | 7.00 | 7.00 | 3,700 |
| Feb 14, 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 2,500 |
| Feb 13, 2024 | 8.00 | 8.00 | 7.25 | 7.50 | 7.50 | 1,100 |
| Feb 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Feb 09, 2024 | 7.34 | 8.30 | 7.07 | 8.25 | 8.25 | 4,100 |
| Feb 08, 2024 | 7.28 | 7.98 | 7.17 | 7.35 | 7.35 | 5,500 |
| Feb 07, 2024 | 6.90 | 7.27 | 6.90 | 7.27 | 7.27 | 600 |
| Feb 06, 2024 | 7.50 | 7.50 | 6.25 | 6.77 | 6.77 | 5,000 |
| Feb 05, 2024 | 7.19 | 7.66 | 7.15 | 7.66 | 7.66 | 2,000 |
| Feb 02, 2024 | 7.67 | 7.67 | 7.10 | 7.20 | 7.20 | 2,800 |
| Feb 01, 2024 | 7.88 | 7.90 | 7.57 | 7.90 | 7.90 | 1,800 |
| Jan 31, 2024 | 7.23 | 8.26 | 7.23 | 8.16 | 8.16 | 6,900 |
| Jan 30, 2024 | 9.99 | 9.99 | 7.16 | 7.91 | 7.91 | 17,300 |
| Jan 29, 2024 | 9.31 | 10.75 | 8.81 | 9.94 | 9.94 | 6,600 |
| Jan 26, 2024 | 10.02 | 10.23 | 8.52 | 10.00 | 10.00 | 13,000 |
| Jan 25, 2024 | 11.14 | 11.49 | 10.01 | 10.24 | 10.24 | 21,200 |
| Jan 24, 2024 | 10.50 | 13.00 | 7.23 | 11.23 | 11.23 | 43,900 |
| Jan 23, 2024 | 9.02 | 10.31 | 9.02 | 10.20 | 10.20 | 26,100 |
| Jan 22, 2024 | 6.64 | 9.14 | 6.42 | 8.59 | 8.59 | 28,900 |
| Jan 19, 2024 | 5.95 | 6.78 | 5.75 | 6.65 | 6.65 | 3,300 |
| Jan 18, 2024 | 5.92 | 6.00 | 5.34 | 6.00 | 6.00 | 4,100 |
| Jan 17, 2024 | 4.45 | 6.10 | 4.44 | 6.10 | 6.10 | 10,800 |
| Jan 16, 2024 | 4.20 | 4.45 | 3.97 | 4.45 | 4.45 | 4,700 |
| Jan 12, 2024 | 4.14 | 4.14 | 3.90 | 4.02 | 4.02 | 2,200 |
| Jan 11, 2024 | 4.41 | 5.22 | 3.56 | 4.01 | 4.01 | 11,100 |
| Jan 10, 2024 | 3.31 | 11.48 | 3.26 | 4.39 | 4.39 | 37,000 |
| Jan 09, 2024 | 3.05 | 3.48 | 2.79 | 3.26 | 3.26 | 22,000 |
| Jan 08, 2024 | 2.87 | 3.00 | 2.87 | 2.89 | 2.89 | 4,900 |
| Jan 05, 2024 | 2.83 | 2.89 | 2.82 | 2.82 | 2.82 | 10,300 |
| Jan 04, 2024 | 2.81 | 3.00 | 2.79 | 2.84 | 2.84 | 13,300 |
| Jan 03, 2024 | 1.58 | 3.00 | 1.48 | 2.75 | 2.75 | 40,400 |
| Jan 02, 2024 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 5,800 |
| Dec 29, 2023 | 1.73 | 1.73 | 1.20 | 1.20 | 1.20 | 2,100 |
| Dec 28, 2023 | 1.70 | 1.70 | 1.30 | 1.30 | 1.30 | 6,500 |
| Dec 27, 2023 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 7,500 |
| Dec 26, 2023 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | 6,800 |
| Dec 22, 2023 | 1.39 | 1.39 | 1.25 | 1.32 | 1.32 | 4,100 |
| Dec 21, 2023 | 1.34 | 1.41 | 1.32 | 1.32 | 1.32 | 7,200 |
| Dec 20, 2023 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 3,800 |
| Dec 19, 2023 | 1.45 | 1.49 | 1.35 | 1.35 | 1.35 | 5,300 |
| Dec 18, 2023 | 1.24 | 1.39 | 1.24 | 1.34 | 1.34 | 15,500 |
| Dec 15, 2023 | 1.60 | 1.60 | 1.03 | 1.17 | 1.17 | 20,800 |
| Dec 14, 2023 | 1.43 | 1.54 | 1.30 | 1.54 | 1.54 | 9,300 |
| Dec 13, 2023 | 1.25 | 1.50 | 1.14 | 1.49 | 1.49 | 13,100 |
| Dec 12, 2023 | 0.91 | 1.72 | 0.90 | 1.30 | 1.30 | 32,500 |
| Dec 11, 2023 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 11,900 |
| Dec 08, 2023 | 0.77 | 0.95 | 0.73 | 0.93 | 0.93 | 21,400 |
| Dec 07, 2023 | 0.60 | 0.82 | 0.60 | 0.71 | 0.71 | 25,500 |
| Dec 06, 2023 | 0.64 | 0.69 | 0.60 | 0.69 | 0.69 | 2,300 |
| Dec 05, 2023 | 0.60 | 0.69 | 0.57 | 0.66 | 0.66 | 12,800 |
| Dec 04, 2023 | 0.62 | 0.73 | 0.59 | 0.60 | 0.60 | 16,600 |
| Dec 01, 2023 | 0.63 | 0.73 | 0.57 | 0.73 | 0.73 | 7,200 |
| Nov 30, 2023 | 0.52 | 0.71 | 0.52 | 0.69 | 0.69 | 47,200 |
| Nov 29, 2023 | 0.52 | 0.56 | 0.48 | 0.55 | 0.55 | 54,500 |
| Nov 28, 2023 | 0.71 | 0.71 | 0.49 | 0.49 | 0.49 | 112,200 |
| Nov 27, 2023 | 1.00 | 1.11 | 0.57 | 0.67 | 0.67 | 226,800 |
| Nov 24, 2023 | 1.18 | 1.29 | 1.10 | 1.10 | 1.10 | 56,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.