ZIVO Bioscience Inc. (ZIVOW)
1.25
0.50 (66.67%)
At close: Apr 02, 2025, 2:27 PM
1.25
0.00%
After-hours: Apr 02, 2025, 02:27 PM EDT
ZIVO Bioscience Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | n/a | 100 |
| Apr 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.75 | 0.75 | 0.18 | 0.18 | -85.60% | 1,800 |
| Mar 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | 0.75 | 316.67% | 1,800 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 0.95 | 26.67% | 5,000 |
| Mar 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | 100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.