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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2025				19.50	7	-0.30(-1.52%)
Feb 28, 2025	19.80	19.80	19.80	19.80	883	-1.20(-5.71%)
Feb 27, 2025	20.00	21.00	20.00	21.00	668	+1.04(+5.21%)
Feb 25, 2025				19.96	72	-0.54(-2.63%)
Feb 24, 2025	20.50	20.50	19.39	20.50	470	-0.99(-4.61%)
Feb 20, 2025				21.49	38	+2.49(+13.11%)
Feb 19, 2025	18.01	19.00	17.00	19.00	901	-0.70(-3.53%)
Feb 18, 2025	20.50	20.50	16.00	19.70	2,122	-1.26(-6.03%)
Feb 12, 2025				20.96	19	+1.21(+6.13%)
Feb 11, 2025	19.75	19.75	19.75	19.75	110	+0.75(+3.95%)
Feb 10, 2025	19.01	19.66	17.00	19.00	3,082	-0.75(-3.80%)
Feb 07, 2025	19.75	19.75	19.75	19.75	524	-0.75(-3.66%)
Feb 06, 2025	19.96	20.50	19.00	20.50	1,343	+0.50(+2.50%)
Feb 05, 2025	21.50	21.50	20.00	20.00	279	+0.00(+0.00%)
Feb 04, 2025	21.50	22.00	20.00	20.00	2,013	-1.24(-5.84%)
Feb 03, 2025	20.03	21.50	20.00	21.24	1,805	+1.44(+7.27%)
Jan 31, 2025	19.06	19.80	19.06	19.80	1,676	+0.71(+3.72%)
Jan 30, 2025	19.10	19.10	18.35	19.09	1,456	+0.00(+0.00%)
Jan 29, 2025	19.09	19.09	19.09	19.09	492	+0.23(+1.22%)
Jan 28, 2025	18.50	18.86	17.08	18.86	995	+1.86(+10.94%)
Jan 27, 2025	16.00	18.86	16.00	17.00	4,308	-1.88(-9.93%)
Jan 24, 2025	18.00	18.88	18.00	18.88	1,018	+1.27(+7.24%)
Jan 23, 2025	17.01	17.90	17.01	17.60	980	+0.07(+0.41%)
Jan 22, 2025	17.40	17.53	17.40	17.53	600	-0.47(-2.62%)
Jan 21, 2025	18.50	18.50	17.50	18.00	3,778	-0.50(-2.70%)
Jan 17, 2025	18.50	18.50	18.50	18.50	301	-0.25(-1.33%)
Jan 16, 2025	18.75	18.75	18.75	18.75	165	+1.11(+6.29%)
Jan 15, 2025	18.75	18.75	17.64	17.64	886	-0.46(-2.54%)
Jan 14, 2025	18.00	18.78	18.00	18.10	332	-0.80(-4.23%)
Jan 13, 2025	18.62	18.91	18.35	18.90	1,428	-0.20(-1.05%)
Jan 10, 2025	19.00	19.25	19.00	19.10	461	-0.09(-0.46%)
Jan 08, 2025	19.19	19.25	19.19	19.19	393	-0.17(-0.89%)
Jan 07, 2025	19.50	19.90	19.36	19.36	2,794	-0.54(-2.71%)
Jan 06, 2025	19.50	20.34	19.25	19.90	1,893	-2.05(-9.34%)
Jan 03, 2025	20.14	21.95	19.14	21.95	1,209	+0.48(+2.24%)