Zivo Bioscience Inc (ZIVO)
OTHER OTC:ZIVO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
3.05
3.05
2.36
2.40
2.40
-25.00%
8,325
4.10
Apr 09, 2026
4.25
4.25
3.00
3.20
3.20
-1.54%
9,408
5.00
Apr 08, 2026
3.75
3.75
3.25
3.25
3.25
-9.72%
5,212
2.90
Apr 07, 2026
4.15
4.15
3.60
3.60
3.60
-25.79%
1,622
0.91
Apr 06, 2026
5.00
5.01
4.01
4.85
4.85
+1.06%
12,739
8.08
Apr 03, 2026
6.50
6.50
4.80
4.80
4.80
0.00%
0
0.00
Apr 02, 2026
6.50
6.50
4.80
4.80
4.80
-26.15%
7,975
5.47
Apr 01, 2026
7.00
7.00
6.50
6.50
6.50
-3.70%
8,737
6.60
Mar 31, 2026
5.00
7.00
3.14
6.75
6.75
+31.07%
36,657
49.47
Mar 30, 2026
4.99
5.25
4.50
5.15
5.15
-20.77%
6,220
8.82
Mar 27, 2026
8.10
8.10
5.01
6.50
6.50
-21.21%
5,794
8.68
Mar 26, 2026
9.18
9.18
8.25
8.25
8.25
-5.39%
3,975
5.78
Mar 25, 2026
8.72
9.18
8.26
8.72
8.72
0.00%
0
0.00
Mar 24, 2026
8.72
9.18
8.26
8.72
8.72
+5.70%
0
0.00
Mar 23, 2026
9.22
9.22
8.25
8.25
8.25
-11.29%
1,101
1.51
Mar 20, 2026
9.30
9.30
9.30
9.30
9.30
0.00%
0
0.00
Mar 19, 2026
9.30
9.30
9.30
9.30
9.30
+7.19%
111
0.15
Mar 18, 2026
8.75
9.29
8.68
8.68
8.68
+5.04%
636
0.86
Mar 17, 2026
8.26
8.26
8.26
8.26
8.26
-8.22%
163
0.20
Mar 16, 2026
8.37
9.00
8.37
9.00
9.00
-1.01%
2,223
2.89
Mar 13, 2026
8.60
9.09
8.60
9.09
9.09
-2.24%
358
0.47
Mar 12, 2026
8.40
9.30
8.40
9.30
9.30
-2.11%
207
0.27
Mar 11, 2026
9.34
9.50
9.34
9.50
9.50
0.00%
0
0.00
Mar 10, 2026
9.34
9.50
9.34
9.50
9.50
+1.57%
210
0.23
Mar 09, 2026
8.50
9.35
8.50
9.35
9.35
-0.20%
1,061
1.19
Mar 06, 2026
9.37
9.37
9.37
9.37
9.37
+4.25%
103
0.12
Mar 05, 2026
8.99
9.48
8.50
8.99
8.99
0.00%
0
0.00
Mar 04, 2026
8.99
9.48
8.50
8.99
8.99
-2.81%
0
0.00
Mar 03, 2026
9.35
9.35
9.00
9.25
9.25
-1.86%
1,402
1.55
Mar 02, 2026
9.43
9.50
9.35
9.43
9.43
+0.27%
0
0.00
Feb 27, 2026
9.40
9.40
9.40
9.40
9.40
-1.05%
119
0.13
Feb 26, 2026
9.50
9.50
9.50
9.50
9.50
-1.04%
430
0.44
Feb 25, 2026
9.60
9.60
9.60
9.60
9.60
-1.54%
175
0.18
Feb 24, 2026
9.75
9.75
9.52
9.75
9.75
0.00%
1,948
2.04
Feb 23, 2026
9.75
9.75
9.74
9.75
9.75
-2.50%
750
0.78
Feb 20, 2026
10.00
10.00
10.00
10.00
10.00
+2.35%
167
0.17
Feb 19, 2026
9.77
9.77
9.77
9.77
9.77
-2.30%
169
0.17
Feb 18, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
550
0.52
Feb 17, 2026
10.01
10.01
10.00
10.00
10.00
0.00%
625
0.58
Feb 16, 2026
10.73
10.73
10.00
10.00
10.00
0.00%
0
0.00
Feb 13, 2026
10.73
10.73
10.00
10.00
10.00
+1.27%
833
0.76
Feb 12, 2026
9.88
9.88
9.88
9.88
9.88
+18.07%
130
0.12
Feb 11, 2026
8.36
8.36
8.36
8.36
8.36
-18.40%
115
0.10
Feb 10, 2026
10.10
10.14
10.10
10.10
10.10
-1.46%
1,971
1.82
Feb 09, 2026
10.25
10.25
10.25
10.25
10.25
0.00%
483
0.45
Feb 06, 2026
10.10
10.50
10.10
10.25
10.25
+9.63%
1,300
1.23
Feb 05, 2026
10.50
10.75
9.35
9.35
9.35
-10.53%
1,129
1.09
Feb 04, 2026
10.45
10.74
10.16
10.45
10.45
+1.11%
0
0.00
Feb 03, 2026
10.34
10.50
10.17
10.34
10.34
-3.86%
0
0.00
Feb 02, 2026
10.75
10.75
10.75
10.75
10.75
+2.38%
1,001
0.93
Rows: