ZIVO Bioscience Inc. (ZIVO)
19.50
-0.30 (-1.52%)
At close: Mar 03, 2025, 10:59 AM
0.00
-100.00%
After-hours: Dec 31, 1969, 07:00 PM EST
ZIVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20 | -5.71% | 900 |
| Feb 27, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 1.04 | 5.21% | 700 |
| Feb 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 18.00 | 19.96 | 18.00 | 19.96 | -0.54 | -2.63% | 600 |
| Feb 24, 2025 | 19.39 | 20.50 | 19.39 | 20.50 | -0.99 | -4.61% | 500 |
| Feb 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 21.49 | 21.49 | 16.80 | 21.49 | 2.49 | 13.11% | 1,300 |
| Feb 19, 2025 | 18.01 | 19.00 | 17.00 | 19.00 | -0.70 | -3.55% | 900 |
| Feb 18, 2025 | 19.00 | 20.50 | 16.00 | 19.70 | -1.26 | -6.01% | 2,100 |
| Feb 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 19.75 | 21.25 | 19.75 | 20.96 | 1.21 | 6.13% | 600 |
| Feb 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 0.75 | 3.95% | 100 |
| Feb 10, 2025 | 19.01 | 19.66 | 17.00 | 19.00 | -0.75 | -3.80% | 3,100 |
| Feb 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75 | -3.66% | 500 |
| Feb 6, 2025 | 19.96 | 20.50 | 19.00 | 20.50 | 0.50 | 2.50% | 1,300 |
| Feb 5, 2025 | 21.50 | 21.50 | 20.00 | 20.00 | 0.00 | 0.00% | 300 |
| Feb 4, 2025 | 21.50 | 22.00 | 20.00 | 20.00 | -1.24 | -5.84% | 2,000 |
| Feb 3, 2025 | 20.03 | 21.50 | 20.00 | 21.24 | 1.44 | 7.27% | 1,800 |
| Jan 31, 2025 | 19.06 | 19.80 | 19.06 | 19.80 | 0.71 | 3.72% | 1,700 |
| Jan 30, 2025 | 19.10 | 19.10 | 18.35 | 19.09 | 0.00 | 0.00% | 1,500 |
| Jan 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 0.23 | 1.22% | 500 |
| Jan 28, 2025 | 18.50 | 18.86 | 17.08 | 18.86 | 1.86 | 10.94% | 1,000 |
| Jan 27, 2025 | 18.44 | 18.86 | 16.00 | 17.00 | -1.88 | -9.96% | 4,300 |
| Jan 24, 2025 | 18.00 | 18.88 | 18.00 | 18.88 | 1.28 | 7.27% | 1,000 |
| Jan 23, 2025 | 17.01 | 17.90 | 17.01 | 17.60 | 0.07 | 0.40% | 1,000 |
| Jan 22, 2025 | 17.40 | 17.53 | 17.40 | 17.53 | -0.47 | -2.61% | 600 |
| Jan 21, 2025 | 18.50 | 18.50 | 17.50 | 18.00 | -0.50 | -2.70% | 3,800 |
| Jan 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | -0.25 | -1.33% | 300 |
| Jan 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 1.11 | 6.29% | 200 |
| Jan 15, 2025 | 18.75 | 18.75 | 17.64 | 17.64 | -0.46 | -2.54% | 900 |
| Jan 14, 2025 | 18.00 | 18.78 | 18.00 | 18.10 | -0.80 | -4.23% | 300 |
| Jan 13, 2025 | 18.63 | 18.91 | 18.35 | 18.90 | -0.20 | -1.05% | 1,400 |
| Jan 10, 2025 | 19.25 | 19.25 | 19.00 | 19.10 | -0.09 | -0.47% | 500 |
| Jan 8, 2025 | 19.25 | 19.25 | 19.19 | 19.19 | -0.17 | -0.88% | 400 |
| Jan 7, 2025 | 19.50 | 19.90 | 19.36 | 19.36 | -0.54 | -2.71% | 2,800 |
| Jan 6, 2025 | 19.50 | 20.34 | 19.25 | 19.90 | -2.05 | -9.34% | 1,900 |
| Jan 3, 2025 | 20.14 | 21.95 | 19.14 | 21.95 | 0.48 | 2.24% | 1,200 |
| Jan 2, 2025 | 20.00 | 21.50 | 19.10 | 21.47 | -0.03 | -0.14% | 1,400 |
| Dec 31, 2024 | 18.45 | 21.70 | 18.01 | 21.50 | 0.61 | 2.92% | 1,600 |
| Dec 30, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00% | 0 |
| Dec 27, 2024 | 21.00 | 21.00 | 19.00 | 20.89 | -0.47 | -2.20% | 1,100 |
| Dec 26, 2024 | 20.00 | 21.91 | 18.95 | 21.36 | -0.74 | -3.35% | 2,800 |
| Dec 24, 2024 | 19.20 | 22.10 | 19.20 | 22.10 | 0.00 | 0.00% | 700 |
| Dec 23, 2024 | 18.50 | 22.15 | 17.57 | 22.10 | 3.10 | 16.32% | 3,600 |
| Dec 20, 2024 | 17.54 | 19.00 | 16.95 | 19.00 | 0.17 | 0.90% | 2,900 |
| Dec 19, 2024 | 17.61 | 19.50 | 17.07 | 18.83 | -0.42 | -2.18% | 1,000 |
| Dec 18, 2024 | 19.99 | 19.99 | 17.54 | 19.25 | 3.38 | 21.30% | 1,400 |
| Dec 17, 2024 | 18.08 | 19.99 | 15.87 | 15.87 | -4.13 | -20.65% | 2,500 |
| Dec 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 0.15 | 0.76% | 400 |