Financial News
Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)
7.638
-0.662
(-7.97%)
Streaming Delayed Price
Updated: 1:46 PM EST, Nov 25, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8.500 | 8.500 | 7.060 | 7.638 | 613 | -0.66(-7.97%) |
| Nov 24, 2025 | 8.000 | 8.300 | 7.010 | 8.300 | 2,373 | +0.30(+3.75%) |
| Nov 21, 2025 | 8.950 | 10.40 | 8.000 | 8.000 | 4,382 | -1.01(-11.21%) |
| Nov 20, 2025 | 10.00 | 10.20 | 9.000 | 9.010 | 1,495 | -1.79(-16.57%) |
| Nov 19, 2025 | 11.90 | 11.90 | 10.80 | 10.80 | 2,004 | -1.10(-9.24%) |
| Nov 17, 2025 | 11.90 | 5 | -0.35(-2.86%) | |||
| Nov 14, 2025 | 13.29 | 13.29 | 12.25 | 12.25 | 659 | +0.00(+0.02%) |
| Nov 13, 2025 | 12.50 | 12.54 | 12.25 | 12.25 | 414 | +0.35(+2.92%) |
| Nov 07, 2025 | 11.90 | 27 | -4.60(-27.88%) | |||
| Nov 04, 2025 | 12.77 | 13.26 | 7.912 | 16.50 | 2,499 | +2.20(+15.38%) |
| Nov 03, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 175 | +0.30(+2.14%) |
| Oct 30, 2025 | 14.00 | 17 | -2.99(-17.60%) | |||
| Oct 29, 2025 | 17.24 | 17.50 | 16.99 | 16.99 | 3,313 | -0.01(-0.06%) |
| Oct 28, 2025 | 16.97 | 17.00 | 16.97 | 17.00 | 459 | +2.46(+16.92%) |
| Oct 27, 2025 | 14.50 | 14.70 | 14.50 | 14.54 | 966 | +1.21(+9.12%) |
| Oct 22, 2025 | 13.33 | 134 | -0.17(-1.30%) | |||
| Oct 20, 2025 | 13.50 | 13 | +0.99(+7.91%) | |||
| Oct 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 404 | -1.48(-10.58%) |
| Oct 16, 2025 | 13.50 | 13.99 | 13.50 | 13.99 | 300 | +0.54(+4.01%) |
| Oct 15, 2025 | 13.51 | 13.51 | 13.45 | 13.45 | 487 | +0.25(+1.89%) |
| Oct 10, 2025 | 13.20 | 53 | +0.19(+1.46%) | |||
| Oct 09, 2025 | 13.50 | 13.50 | 13.01 | 13.01 | 652 | +1.01(+8.42%) |
| Oct 08, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 179 | +0.25(+2.13%) |
| Oct 03, 2025 | 11.75 | 118 | -0.28(-2.33%) | |||
| Oct 02, 2025 | 13.00 | 14.40 | 12.00 | 12.03 | 2,221 | -3.96(-24.77%) |
| Sep 29, 2025 | 12.75 | 12.75 | 12.75 | 15.99 | 375 | +2.08(+14.95%) |
| Sep 25, 2025 | 13.91 | 21 | +0.91(+7.00%) | |||
| Sep 24, 2025 | 13.00 | 13.01 | 13.00 | 13.00 | 682 | +0.00(+0.00%) |
| Sep 22, 2025 | 13.00 | 2 | -0.01(-0.08%) | |||
| Sep 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 661 | +0.01(+0.08%) |
| Sep 17, 2025 | 13.00 | 2 | +0.00(+0.00%) | |||
| Sep 11, 2025 | 13.00 | 51 | -1.01(-7.21%) | |||
| Sep 10, 2025 | 13.96 | 16.00 | 13.69 | 14.01 | 1,558 | +0.51(+3.78%) |
| Sep 09, 2025 | 14.00 | 14.00 | 11.42 | 13.50 | 4,697 | -1.35(-9.09%) |
| Sep 05, 2025 | 14.85 | 6 | -0.15(-1.00%) | |||
| Sep 04, 2025 | 16.50 | 16.73 | 15.00 | 15.00 | 1,854 | -2.00(-11.76%) |
| Sep 03, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 102 | -0.50(-2.86%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
