Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	16.97	16.97	16.97	16.97	231	+1.01(+6.33%)
May 08, 2025				15.96	3	-0.04(-0.25%)
May 06, 2025				16.00	0	+2.21(+16.03%)
May 02, 2025				13.79	39	-4.21(-23.39%)
May 01, 2025	18.02	18.02	18.00	18.00	987	-0.80(-4.27%)
Apr 25, 2025				18.80	95	+1.04(+5.87%)
Apr 24, 2025	16.55	18.00	16.55	17.76	1,072	+1.76(+11.00%)
Apr 23, 2025	16.00	16.00	14.00	16.00	421	+4.00(+33.33%)
Apr 22, 2025	12.25	12.50	10.20	12.00	630	+0.00(+0.00%)
Apr 21, 2025	15.50	17.21	12.00	12.00	3,005	-4.00(-25.00%)
Apr 17, 2025	15.00	17.00	15.00	16.00	1,703	+1.01(+6.74%)
Apr 15, 2025				14.99	1	-0.01(-0.07%)
Apr 11, 2025				15.00	100	-2.00(-11.76%)
Apr 10, 2025	17.00	17.00	17.00	17.00	141	+1.00(+6.25%)
Apr 09, 2025	15.12	16.10	15.12	16.00	623	-1.12(-6.54%)
Apr 08, 2025	17.12	17.12	17.12	17.12	278	+1.12(+7.00%)
Apr 07, 2025	16.00	16.00	16.00	16.00	280	+0.23(+1.46%)
Apr 04, 2025	15.55	15.77	15.55	15.77	651	+0.02(+0.13%)
Apr 02, 2025				15.75	1	-1.35(-7.89%)
Mar 25, 2025				17.10	51	-0.90(-5.00%)
Mar 24, 2025	18.00	18.00	18.00	18.00	201	+0.90(+5.26%)
Mar 21, 2025	17.60	17.60	17.10	17.10	206	-0.70(-3.93%)
Mar 19, 2025				17.80	3	+0.00(+0.00%)
Mar 17, 2025				17.80	1	-0.10(-0.56%)
Mar 12, 2025				17.90	137	+1.40(+8.48%)
Mar 11, 2025	19.00	19.00	16.50	16.50	832	-2.75(-14.29%)
Mar 07, 2025				19.25	182	+1.25(+6.94%)
Mar 06, 2025	18.00	18.00	18.00	18.00	263	-1.80(-9.09%)
Mar 05, 2025	19.80	19.80	19.80	19.80	864	+0.30(+1.54%)

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 following
Privacy Policy and Terms Of Service.

Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)

Historical Prices

Sections

Services

The Evening Leader