The highest closing price for Zivo Bioscience (ZIVO) last month was $19.80, on March 5. It was down 13.6% for the month. The latest price is $19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $17.10 | $17.10 | $17.10 | $17.10 | — |
March 28 2025 | $17.10 | $17.10 | $17.10 | $17.10 | — |
March 27 2025 | $17.10 | $17.10 | $17.10 | $17.10 | — |
March 26 2025 | $17.10 | $17.10 | $17.10 | $17.10 | 46 |
March 25 2025 | $17.10 | $17.10 | $17.10 | $17.10 | 200 |
March 24 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
March 21 2025 | $17.60 | $17.60 | $17.10 | $17.10 | 200 |
March 20 2025 | $17.80 | $17.80 | $17.80 | $17.80 | — |
March 19 2025 | $17.80 | $17.80 | $17.80 | $17.80 | 1,100 |
March 18 2025 | $17.80 | $17.80 | $17.80 | $17.80 | — |
March 17 2025 | $17.80 | $17.80 | $17.80 | $17.80 | 200 |
March 14 2025 | $17.90 | $17.90 | $17.90 | $17.90 | — |
March 13 2025 | $17.90 | $17.90 | $17.90 | $17.90 | — |
March 12 2025 | $18.00 | $18.00 | $17.80 | $17.90 | 600 |
March 11 2025 | $19.00 | $19.00 | $16.50 | $16.50 | 800 |
March 10 2025 | $19.25 | $19.25 | $19.25 | $19.25 | — |
March 07 2025 | $19.00 | $19.25 | $19.00 | $19.25 | 300 |
March 06 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
March 05 2025 | $19.80 | $19.80 | $19.80 | $19.80 | 900 |
March 04 2025 | $19.50 | $19.50 | $19.50 | $19.50 | — |
March 03 2025 | $19.80 | $19.80 | $19.50 | $19.50 | 2,300 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.
