Education
About Us
Working with TipRanks
Follow Us
Zivo Bioscience Inc (ZIVO)
OTHER OTC:ZIVO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
9.31
9.31
7.28
7.28
7.28
-26.39%
1,564
1.82
Dec 23, 2025
9.70
9.89
9.65
9.89
9.89
0.00%
0
0.00
Dec 22, 2025
9.70
9.89
9.65
9.89
9.89
-0.89%
1,278
1.50
Dec 19, 2025
9.39
9.98
9.39
9.98
9.98
-0.01%
0
0.00
Dec 18, 2025
9.39
9.98
9.39
9.98
9.98
+10.89%
4,152
5.09
Dec 17, 2025
7.05
9.39
7.05
9.00
9.00
0.00%
332
0.41
Dec 16, 2025
8.25
9.00
8.25
9.00
9.00
0.00%
261
0.32
Dec 15, 2025
8.19
9.00
8.19
9.00
9.00
+29.31%
591
0.74
Dec 12, 2025
9.30
9.50
6.95
6.96
6.96
-26.74%
5,062
6.97
Dec 11, 2025
9.85
9.86
9.50
9.50
9.50
-4.62%
2,764
4.05
Dec 10, 2025
9.99
9.99
9.50
9.96
9.96
-0.20%
1,010
1.51
Dec 09, 2025
9.98
9.98
9.98
9.98
9.98
+5.05%
111
0.16
Dec 08, 2025
9.50
9.50
9.50
9.50
9.50
-5.00%
267
0.35
Dec 05, 2025
9.90
10.00
9.90
10.00
10.00
0.00%
1,356
1.83
Dec 04, 2025
10.00
10.00
10.00
10.00
10.00
+0.10%
389
0.52
Dec 03, 2025
10.35
10.35
9.99
9.99
9.99
-3.48%
573
0.75
Dec 02, 2025
12.00
12.00
10.18
10.35
10.35
-13.39%
2,126
2.91
Dec 01, 2025
11.38
12.04
11.38
11.95
11.95
+5.01%
3,032
4.25
Nov 28, 2025
10.00
11.38
10.00
11.38
11.38
+26.44%
302
0.43
Nov 26, 2025
8.75
9.00
8.75
9.00
9.00
+17.83%
1,103
1.58
Nov 25, 2025
7.06
8.50
7.06
7.64
7.64
-7.98%
613
0.89
Nov 24, 2025
8.00
8.30
7.01
8.30
8.30
+3.75%
2,373
3.52
Nov 21, 2025
9.00
10.40
8.00
8.00
8.00
-11.21%
4,382
7.07
Nov 20, 2025
10.00
10.20
9.00
9.01
9.01
-16.57%
1,495
2.31
Nov 19, 2025
11.90
11.90
10.80
10.80
10.80
-11.48%
2,004
3.26
Nov 18, 2025
12.20
12.50
11.90
12.20
12.20
+2.52%
0
0.00
Nov 17, 2025
11.90
11.90
11.90
11.90
11.90
-2.86%
133
0.20
Nov 14, 2025
13.29
13.29
12.25
12.25
12.25
+0.02%
659
0.99
Nov 13, 2025
12.54
12.54
12.25
12.25
12.25
-0.26%
414
0.59
Nov 12, 2025
12.28
12.66
11.90
12.28
12.28
0.00%
0
0.00
Nov 11, 2025
12.28
12.66
11.90
12.28
12.28
0.00%
0
0.00
Nov 10, 2025
12.28
12.66
11.90
12.28
12.28
+3.19%
0
0.00
Nov 07, 2025
11.90
11.90
11.20
11.90
11.90
+7.30%
432
0.53
Nov 06, 2025
11.09
13.26
7.91
11.09
11.09
-15.15%
2,499
3.21
Nov 05, 2025
13.07
16.49
13.07
13.07
13.07
-20.79%
353
0.45
Nov 04, 2025
16.50
16.50
16.50
16.50
16.50
+15.38%
212
0.27
Nov 03, 2025
14.30
14.30
14.30
14.30
14.30
+2.14%
175
0.22
Oct 31, 2025
16.99
16.99
14.00
14.00
14.00
0.00%
0
0.00
Oct 30, 2025
16.99
16.99
14.00
14.00
14.00
-17.60%
478
0.54
Oct 29, 2025
17.24
17.50
16.99
16.99
16.99
-0.06%
3,313
4.01
Oct 28, 2025
16.97
17.00
16.97
17.00
17.00
+16.92%
459
0.53
Oct 27, 2025
14.50
14.70
14.50
14.54
14.54
+13.64%
966
1.12
Oct 24, 2025
12.80
13.07
12.52
12.80
12.80
-1.61%
0
0.00
Oct 23, 2025
13.01
13.49
12.52
13.01
13.00
-2.40%
0
0.00
Oct 22, 2025
13.50
13.50
13.33
13.33
13.32
+2.42%
202
0.22
Oct 21, 2025
13.01
13.50
12.52
13.01
13.01
-3.63%
0
0.00
Oct 20, 2025
13.50
13.50
13.50
13.50
13.50
+7.91%
352
0.39
Oct 17, 2025
12.51
12.51
12.51
12.51
12.51
-10.58%
404
0.45
Oct 16, 2025
13.50
13.99
13.50
13.99
13.99
+4.01%
300
0.34
Oct 15, 2025
13.51
13.51
13.45
13.45
13.45
+1.32%
487
0.55
Rows: