The highest closing price for Zivo Bioscience (ZIVO) last month was $18.80, on Wednesday. It was up 9.9% for the month. The latest price is $16.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $18.80 | $18.80 | $18.80 | $18.80 | — |
April 29 2025 | $18.80 | $18.80 | $18.80 | $18.80 | — |
April 28 2025 | $18.80 | $18.80 | $18.80 | $18.80 | — |
April 25 2025 | $20.00 | $20.00 | $18.80 | $18.80 | 400 |
April 24 2025 | $16.55 | $18.00 | $16.55 | $17.76 | 1,100 |
April 23 2025 | $14.00 | $16.00 | $14.00 | $16.00 | 400 |
April 22 2025 | $10.20 | $12.50 | $10.20 | $12.00 | 600 |
April 21 2025 | $15.50 | $17.21 | $12.00 | $12.00 | 3,000 |
April 17 2025 | $15.00 | $17.00 | $15.00 | $16.00 | 1,700 |
April 16 2025 | $14.99 | $14.99 | $14.99 | $14.99 | — |
April 15 2025 | $15.00 | $15.00 | $14.99 | $14.99 | 300 |
April 14 2025 | $15.00 | $15.00 | $15.00 | $15.00 | — |
April 11 2025 | $14.80 | $16.00 | $13.13 | $15.00 | 1,200 |
April 10 2025 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
April 09 2025 | $15.12 | $16.10 | $15.12 | $16.00 | 600 |
April 08 2025 | $17.12 | $17.12 | $17.12 | $17.12 | 300 |
April 07 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
April 04 2025 | $15.55 | $15.77 | $15.55 | $15.77 | 700 |
April 03 2025 | $15.75 | $15.75 | $15.75 | $15.75 | — |
April 02 2025 | $16.00 | $16.00 | $15.75 | $15.75 | 700 |
April 01 2025 | $17.10 | $17.10 | $17.10 | $17.10 | — |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.
