Zivo Bioscience, Inc. (ZIVO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.10 | 7.05 | 7.05 | 7.05 | 7.05 | 532 |
| 08 May 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 600 |
| 07 May 2024 | 7.29 | 7.50 | 7.25 | 7.50 | 7.50 | 4,000 |
| 06 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 02 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 01 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 30 Apr 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 400 |
| 29 Apr 2024 | 6.56 | 8.10 | 6.55 | 6.55 | 6.55 | 1,800 |
| 26 Apr 2024 | 7.00 | 8.10 | 7.00 | 8.10 | 8.10 | 1,200 |
| 25 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Apr 2024 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 600 |
| 18 Apr 2024 | 6.90 | 8.00 | 6.90 | 8.00 | 8.00 | 300 |
| 17 Apr 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 6.90 | 800 |
| 16 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
| 15 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 10 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Apr 2024 | 7.16 | 8.00 | 7.16 | 8.00 | 8.00 | 900 |
| 05 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 04 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 300 |
| 03 Apr 2024 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 1,200 |
| 02 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 700 |
| 01 Apr 2024 | 7.50 | 7.71 | 7.49 | 7.50 | 7.50 | 2,600 |
| 28 Mar 2024 | 7.68 | 7.75 | 7.25 | 7.75 | 7.75 | 4,600 |
| 27 Mar 2024 | 7.87 | 7.99 | 6.81 | 7.83 | 7.83 | 6,700 |
| 26 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 25 Mar 2024 | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | 2,100 |
| 22 Mar 2024 | 8.00 | 8.82 | 8.00 | 8.82 | 8.82 | 800 |
| 21 Mar 2024 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 2,100 |
| 20 Mar 2024 | 8.25 | 8.82 | 8.25 | 8.82 | 8.82 | 400 |
| 19 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 18 Mar 2024 | 8.17 | 8.82 | 8.17 | 8.82 | 8.82 | 1,000 |
| 15 Mar 2024 | 8.40 | 8.89 | 8.40 | 8.89 | 8.89 | 800 |
| 14 Mar 2024 | 8.98 | 8.99 | 8.49 | 8.90 | 8.90 | 5,200 |
| 13 Mar 2024 | 7.90 | 8.98 | 7.90 | 8.74 | 8.74 | 900 |
| 12 Mar 2024 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 800 |
| 11 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 08 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 700 |
| 07 Mar 2024 | 8.99 | 8.99 | 7.90 | 8.94 | 8.94 | 2,300 |
| 06 Mar 2024 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | 1,400 |
| 05 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Mar 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | 1,700 |
| 01 Mar 2024 | 9.40 | 9.40 | 7.51 | 7.51 | 7.51 | 1,500 |
| 29 Feb 2024 | 8.16 | 9.45 | 8.00 | 8.01 | 8.01 | 3,500 |
| 28 Feb 2024 | 8.94 | 9.00 | 8.01 | 8.01 | 8.01 | 2,800 |
| 27 Feb 2024 | 9.95 | 9.95 | 8.60 | 8.60 | 8.60 | 2,000 |
| 26 Feb 2024 | 9.90 | 9.92 | 7.30 | 7.32 | 7.32 | 2,200 |
| 23 Feb 2024 | 9.00 | 9.95 | 9.00 | 9.50 | 9.50 | 1,500 |
| 22 Feb 2024 | 9.25 | 9.99 | 7.17 | 9.25 | 9.25 | 2,300 |
| 21 Feb 2024 | 8.17 | 10.21 | 7.13 | 7.13 | 7.13 | 2,400 |
| 20 Feb 2024 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 900 |
| 16 Feb 2024 | 7.86 | 8.00 | 7.00 | 8.00 | 8.00 | 3,300 |
| 15 Feb 2024 | 7.51 | 7.60 | 6.87 | 7.00 | 7.00 | 3,700 |
| 14 Feb 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 2,500 |
| 13 Feb 2024 | 8.00 | 8.00 | 7.25 | 7.50 | 7.50 | 1,100 |
| 12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 09 Feb 2024 | 7.34 | 8.30 | 7.07 | 8.25 | 8.25 | 4,100 |
| 08 Feb 2024 | 7.28 | 7.98 | 7.17 | 7.35 | 7.35 | 5,500 |
| 07 Feb 2024 | 6.90 | 7.27 | 6.90 | 7.27 | 7.27 | 600 |
| 06 Feb 2024 | 7.50 | 7.50 | 6.25 | 6.77 | 6.77 | 5,000 |
| 05 Feb 2024 | 7.19 | 7.66 | 7.15 | 7.66 | 7.66 | 2,000 |
| 02 Feb 2024 | 7.67 | 7.67 | 7.10 | 7.20 | 7.20 | 2,800 |
| 01 Feb 2024 | 7.88 | 7.90 | 7.57 | 7.90 | 7.90 | 1,800 |
| 31 Jan 2024 | 7.23 | 8.26 | 7.23 | 8.16 | 8.16 | 6,900 |
| 30 Jan 2024 | 9.99 | 9.99 | 7.16 | 7.91 | 7.91 | 17,300 |
| 29 Jan 2024 | 9.31 | 10.75 | 8.81 | 9.94 | 9.94 | 6,600 |
| 26 Jan 2024 | 10.02 | 10.23 | 8.52 | 10.00 | 10.00 | 13,000 |
| 25 Jan 2024 | 11.14 | 11.49 | 10.01 | 10.24 | 10.24 | 21,200 |
| 24 Jan 2024 | 10.50 | 13.00 | 7.23 | 11.23 | 11.23 | 43,900 |
| 23 Jan 2024 | 9.02 | 10.31 | 9.02 | 10.20 | 10.20 | 26,100 |
| 22 Jan 2024 | 6.64 | 9.14 | 6.42 | 8.59 | 8.59 | 28,900 |
| 19 Jan 2024 | 5.95 | 6.78 | 5.75 | 6.65 | 6.65 | 3,300 |
| 18 Jan 2024 | 5.92 | 6.00 | 5.34 | 6.00 | 6.00 | 4,100 |
| 17 Jan 2024 | 4.45 | 6.10 | 4.44 | 6.10 | 6.10 | 10,800 |
| 16 Jan 2024 | 4.20 | 4.45 | 3.97 | 4.45 | 4.45 | 4,700 |
| 12 Jan 2024 | 4.14 | 4.14 | 3.90 | 4.02 | 4.02 | 2,200 |
| 11 Jan 2024 | 4.41 | 5.22 | 3.56 | 4.01 | 4.01 | 11,100 |
| 10 Jan 2024 | 3.31 | 11.48 | 3.26 | 4.39 | 4.39 | 37,000 |
| 09 Jan 2024 | 3.05 | 3.48 | 2.79 | 3.26 | 3.26 | 22,000 |
| 08 Jan 2024 | 2.87 | 3.00 | 2.87 | 2.89 | 2.89 | 4,900 |
| 05 Jan 2024 | 2.83 | 2.89 | 2.82 | 2.82 | 2.82 | 10,300 |
| 04 Jan 2024 | 2.81 | 3.00 | 2.79 | 2.84 | 2.84 | 13,300 |
| 03 Jan 2024 | 1.58 | 3.00 | 1.48 | 2.75 | 2.75 | 40,400 |
| 02 Jan 2024 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 5,800 |
| 29 Dec 2023 | 1.73 | 1.73 | 1.20 | 1.20 | 1.20 | 2,100 |
| 28 Dec 2023 | 1.70 | 1.70 | 1.30 | 1.30 | 1.30 | 6,500 |
| 27 Dec 2023 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 7,500 |
| 26 Dec 2023 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | 6,800 |
| 22 Dec 2023 | 1.39 | 1.39 | 1.25 | 1.32 | 1.32 | 4,100 |
| 21 Dec 2023 | 1.34 | 1.41 | 1.32 | 1.32 | 1.32 | 7,200 |
| 20 Dec 2023 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 3,800 |
| 19 Dec 2023 | 1.45 | 1.49 | 1.35 | 1.35 | 1.35 | 5,300 |
| 18 Dec 2023 | 1.24 | 1.39 | 1.24 | 1.34 | 1.34 | 15,500 |
| 15 Dec 2023 | 1.60 | 1.60 | 1.03 | 1.17 | 1.17 | 20,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.