ZIVO Bioscience Inc. (ZIVO)
16.00
0.25 (1.59%)
At close: Apr 04, 2025, 1:40 PM
ZIVO Bioscience Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | -1.35 | -7.89% | 700 |
| Apr 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Mar 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Mar 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -0.90 | -5.00% | 200 |
| Mar 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 0.90 | 5.26% | 200 |
| Mar 21, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | -0.70 | -3.93% | 200 |
| Mar 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 1,100 |
| Mar 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | -0.10 | -0.56% | 200 |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 1.40 | 8.48% | 600 |
| Mar 11, 2025 | 19.00 | 19.00 | 16.50 | 16.50 | -2.75 | -14.29% | 800 |
| Mar 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 1.25 | 6.94% | 300 |
| Mar 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | -1.80 | -9.09% | 300 |
| Mar 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 0.30 | 1.54% | 900 |
| Mar 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | -0.30 | -1.52% | 2,300 |
| 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 |