ZIVO Bioscience Inc. (ZIVOW)
NASDAQ: ZIVOW
· Real-Time Price · USD
0.55
0.05 (10.00%)
At close: Apr 02, 2025, 2:27 PM
ZIVOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | 10.00% | 1,500 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 61.29% | 2,300 |
| Aug 5, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 72.22% | 3,480 |
| Jun 17, 2025 | 0.66 | 0.67 | 0.51 | 0.18 | 0.18 | -85.60% | 4,900 |
| Apr 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 594.44% | 100 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.75 | 0.18 | 0.18 | -76.00% | 1,800 |
| Mar 26, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -21.05% | 1,800 |
| Mar 24, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -9.52% | 5,000 |
| Mar 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 100 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | -10.57% | 5,800 |
| Mar 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -12.14% | 100 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 300 |
| Feb 27, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 0.00% | 2,900 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -16.67% | 1,722 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 17.19% | 1,500 |
| Feb 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -23.81% | 1,200 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.40 | 1.68 | 1.68 | 0.00% | 5,321 |
| Feb 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -10.16% | 100 |
| Feb 5, 2025 | 1.45 | 1.87 | 1.45 | 1.87 | 1.87 | 24.67% | 6,860 |
| Feb 4, 2025 | 1.67 | 1.67 | 1.26 | 1.50 | 1.50 | 0.00% | 1,250 |