Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

ZIVO Bioscience, Inc. (ZIVO)

16.00
+3.50
+(28.00%)
At close: April 23 at 2:50:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202514.0016.0014.0016.0016.00400
Apr 22, 202510.2012.5010.2012.0012.00600
Apr 21, 202515.5017.2112.0012.0012.003,000
Apr 17, 202515.0017.0015.0016.0016.001,700
Apr 16, 202514.9914.9914.9914.9914.99-
Apr 15, 202515.0015.0014.9914.9914.99300
Apr 14, 202515.0015.0015.0015.0015.00-
Apr 11, 202514.8016.0013.1315.0015.001,200
Apr 10, 202517.0017.0017.0017.0017.00100
Apr 9, 202515.1216.1015.1216.0016.00600
Apr 8, 202517.1217.1217.1217.1217.12300
Apr 7, 202516.0016.0016.0016.0016.00300
Apr 4, 202515.5515.7715.5515.7715.77700
Apr 3, 202515.7515.7515.7515.7515.75-
Apr 2, 202516.0016.0015.7515.7515.75700
Apr 1, 202517.1017.1017.1017.1017.10-
Mar 31, 202517.1017.1017.1017.1017.10-
Mar 28, 202517.1017.1017.1017.1017.10-
Mar 27, 202517.1017.1017.1017.1017.10-
Mar 26, 202517.1017.1017.1017.1017.10-
Mar 25, 202517.1017.1017.1017.1017.10200
Mar 24, 202518.0018.0018.0018.0018.00200
Mar 21, 202517.6017.6017.1017.1017.10200
Mar 20, 202517.8017.8017.8017.8017.80-
Mar 19, 202517.8017.8017.8017.8017.801,100
Mar 18, 202517.8017.8017.8017.8017.80-
Mar 17, 202517.8017.8017.8017.8017.80200
Mar 14, 202517.9017.9017.9017.9017.90-
Mar 13, 202517.9017.9017.9017.9017.90-
Mar 12, 202518.0018.0017.8017.9017.90600
Mar 11, 202519.0019.0016.5016.5016.50800
Mar 10, 202519.2519.2519.2519.2519.25-
Mar 7, 202519.0019.2519.0019.2519.25300
Mar 6, 202518.0018.0018.0018.0018.00300
Mar 5, 202519.8019.8019.8019.8019.80900
Mar 4, 202519.5019.5019.5019.5019.50-
Mar 3, 202519.8019.8019.5019.5019.502,300
Feb 28, 202519.8019.8019.8019.8019.80900
Feb 27, 202520.0021.0020.0021.0021.00700
Feb 26, 202519.9619.9619.9619.9619.96-
Feb 25, 202518.0019.9618.0019.9619.96600
Feb 24, 202519.3920.5019.3920.5020.50500
Feb 21, 202521.4921.4921.4921.4921.49-
Feb 20, 202521.4921.4916.8021.4921.491,300
Feb 19, 202518.0119.0017.0019.0019.00900
Feb 18, 202519.0020.5016.0019.7019.702,100
Feb 14, 202520.9620.9620.9620.9620.96-
Feb 13, 202520.9620.9620.9620.9620.96-
Feb 12, 202519.7521.2519.7520.9620.96600
Feb 11, 202519.7519.7519.7519.7519.75100
Feb 10, 202519.0119.6617.0019.0019.003,100
Feb 7, 202519.7519.7519.7519.7519.75500
Feb 6, 202519.9620.5019.0020.5020.501,300
Feb 5, 202521.5021.5020.0020.0020.00300
Feb 4, 202521.5022.0020.0020.0020.002,000
Feb 3, 202520.0321.5020.0021.2421.241,800
Jan 31, 202519.0619.8019.0619.8019.801,700
Jan 30, 202519.1019.1018.3519.0919.091,500
Jan 29, 202519.0919.0919.0919.0919.09500
Jan 28, 202518.5018.8617.0818.8618.861,000
Jan 27, 202518.4418.8616.0017.0017.004,300
Jan 24, 202518.0018.8818.0018.8818.881,000
Jan 23, 202517.0117.9017.0117.6017.601,000
Jan 22, 202517.4017.5317.4017.5317.53600
Jan 21, 202518.5018.5017.5018.0018.003,800
Jan 17, 202518.5018.5018.5018.5018.50300
Jan 16, 202518.7518.7518.7518.7518.75200
Jan 15, 202518.7518.7517.6417.6417.64900
Jan 14, 202518.0018.7818.0018.1018.10300
Jan 13, 202518.6318.9118.3518.9018.901,400
Jan 10, 202519.2519.2519.0019.1019.10500
Jan 8, 202519.2519.2519.1919.1919.19400
Jan 7, 202519.5019.9019.3619.3619.362,800
Jan 6, 202519.5020.3419.2519.9019.901,900
Jan 3, 202520.1421.9519.1421.9521.951,200
Jan 2, 202520.0021.5019.1021.4721.471,400
Dec 31, 202418.4521.7018.0121.5021.501,600
Dec 30, 202420.8920.8920.8920.8920.89-
Dec 27, 202421.0021.0019.0020.8920.891,100
Dec 26, 202420.0021.9118.9521.3621.362,800
Dec 24, 202419.2022.1019.2022.1022.10700
Dec 23, 202418.5022.1517.5722.1022.103,600
Dec 20, 202417.5419.0016.9519.0019.002,900
Dec 19, 202417.6119.5017.0718.8318.831,000
Dec 18, 202419.9919.9917.5419.2519.251,400
Dec 17, 202418.0819.9915.8715.8715.872,500
Dec 16, 202420.0020.0020.0020.0020.00400
Dec 13, 202418.1019.8518.1019.8519.85900
Dec 12, 202417.0019.8517.0019.8519.85700
Dec 11, 202416.7919.0016.7919.0019.00800
Dec 10, 202419.4519.4519.4519.4519.45-
Dec 9, 202419.4519.4519.4519.4519.45-
Dec 6, 202419.3419.8419.2519.4519.45900
Dec 5, 202419.8520.0016.0018.7818.781,900
Dec 4, 202422.1022.1019.0019.0019.00800
Dec 3, 202420.0020.5020.0020.5020.50600
Dec 2, 202416.2021.0016.2021.0021.001,800
Nov 29, 202421.0021.0019.3020.5020.50900
Nov 27, 202421.0021.0019.9620.5020.501,100
Nov 26, 202418.6721.0018.6720.5320.532,300
Nov 25, 202420.8920.8920.8920.8920.89-
Nov 22, 202420.9021.0020.7020.8920.891,600
Nov 21, 202420.7521.0020.5021.0021.00800
Nov 20, 202420.9620.9620.9620.9620.96-
Nov 19, 202420.7521.0020.7520.9620.96900
Nov 18, 202421.4521.4620.4220.6620.665,200
Nov 15, 202421.4621.4621.4521.4521.45800
Nov 14, 202421.4821.5021.4621.5021.503,500
Nov 13, 202420.8821.4920.5021.4721.472,400
Nov 12, 202421.8122.1521.0021.0021.00900
Nov 11, 202420.6322.1520.6322.0022.001,500
Nov 8, 202419.9320.4519.9320.4520.451,800
Nov 7, 202419.9319.9319.9319.9319.93300
Nov 6, 202419.4919.5019.4819.5019.501,700
Nov 5, 202419.4719.4719.4719.4719.47-
Nov 4, 202418.7919.4718.7919.4719.47400
Nov 1, 202419.6219.6319.5019.5019.50800
Oct 31, 202419.2419.5219.2419.5019.50500
Oct 30, 202418.5219.2418.5219.2419.242,600
Oct 29, 202419.9519.9519.9519.9519.95-
Oct 28, 202419.0019.9519.0019.9519.95500
Oct 25, 202419.7720.0017.0018.0518.053,800
Oct 24, 202419.2520.0017.5020.0020.001,700
Oct 23, 202417.0019.7517.0019.7519.751,900
Oct 22, 202419.9619.9614.0316.5116.5110,000
Oct 21, 202420.0020.0019.5519.8919.891,000
Oct 18, 202421.2521.2518.7120.0020.003,700
Oct 17, 202420.5021.2519.7119.7119.711,500
Oct 16, 202420.4020.5020.4020.5020.50700
Oct 15, 202420.1920.3620.0020.0020.003,800
Oct 14, 202420.2920.2920.1020.1920.191,600
Oct 11, 202419.9520.5019.9420.2920.293,300
Oct 10, 202419.7519.9519.6019.9019.903,400
Oct 9, 202419.6019.7019.5519.7019.701,100
Oct 8, 202419.5019.5019.3119.5019.502,300
Oct 7, 202418.9819.1718.5619.1719.171,700
Oct 4, 202417.6018.7817.6018.7818.783,200
Oct 3, 202416.9018.0016.9017.6017.601,300
Oct 2, 202416.4416.4416.4416.4416.44100
Oct 1, 202416.4416.4416.4416.4416.44200
Sep 30, 202417.0017.0016.4416.4416.441,500
Sep 27, 202417.9917.9917.1217.1217.12800
Sep 26, 202417.2517.2514.5116.4416.441,500
Sep 25, 202417.4517.4517.2517.4017.40700
Sep 24, 202417.0017.4917.0017.4517.451,800
Sep 23, 202416.0017.6515.8317.6517.652,000
Sep 20, 202413.7515.9713.7515.5015.502,000
Sep 19, 202414.0014.0013.0513.5013.501,200
Sep 18, 202413.0014.0013.0014.0014.001,300
Sep 17, 202413.0013.5013.0013.5013.50700
Sep 16, 202412.0013.0012.0013.0013.001,600
Sep 13, 202413.5014.0012.0012.0012.001,000
Sep 12, 202413.5013.5013.5013.5013.50-
Sep 11, 202412.8013.5012.8013.5013.50600
Sep 10, 202412.0012.0011.8011.9811.981,300
Sep 9, 202411.9913.2511.9913.2513.252,100
Sep 6, 202411.0011.0011.0011.0011.00300
Sep 5, 202413.4513.4510.0013.4513.45400
Sep 4, 202413.5014.2510.0110.0110.015,900
Sep 3, 202414.4015.2011.3014.2514.253,700
Aug 30, 202412.7414.9511.2413.5013.503,800
Aug 29, 202411.9912.2511.3011.3011.302,200
Aug 28, 20249.7510.809.7510.8010.801,500
Aug 27, 20249.0511.009.0511.0011.003,100
Aug 26, 20248.859.088.859.089.081,100
Aug 23, 20247.709.107.618.258.253,800
Aug 22, 20247.678.487.678.488.48700
Aug 21, 20248.258.508.248.508.50500
Aug 20, 20247.018.217.018.208.20800
Aug 19, 20248.478.478.478.478.47100
Aug 16, 20246.508.486.508.478.47900
Aug 15, 20246.806.806.806.806.80300
Aug 14, 20248.588.588.588.588.58200
Aug 13, 20247.007.017.007.017.01300
Aug 12, 20248.018.745.808.738.734,200
Aug 9, 20248.039.008.039.009.00600
Aug 8, 20248.258.258.258.258.25-
Aug 7, 20248.008.258.008.258.251,100
Aug 6, 20248.508.508.508.508.50-
Aug 5, 20248.508.508.508.508.50100
Aug 2, 20248.808.808.508.508.50700
Aug 1, 20248.008.408.008.408.401,000
Jul 31, 20248.508.508.508.508.50100
Jul 30, 20248.008.508.008.508.502,200
Jul 29, 20248.358.358.358.358.35-
Jul 26, 20248.508.508.358.358.35200
Jul 25, 20248.228.508.228.498.491,300
Jul 24, 20248.458.458.458.458.45-
Jul 23, 20248.458.458.458.458.45-
Jul 22, 20248.328.457.608.458.45300
Jul 19, 20248.278.278.278.278.27-
Jul 18, 20248.278.278.278.278.27-
Jul 17, 20248.278.278.278.278.27100
Jul 16, 20247.418.327.418.328.32900
Jul 15, 20248.458.477.308.468.461,400
Jul 12, 20248.458.458.458.458.45100
Jul 11, 20248.999.408.508.508.50900
Jul 10, 20247.898.007.888.008.00500
Jul 9, 20249.009.009.009.009.00300
Jul 8, 20248.009.377.507.507.501,300
Jul 5, 20247.078.997.078.508.50900
Jul 3, 20247.817.817.067.067.06600
Jul 2, 20247.817.817.817.817.81300
Jul 1, 20247.0011.007.007.817.813,100
Jun 28, 20247.807.807.807.807.80-
Jun 27, 20245.537.835.537.807.802,200
Jun 26, 20246.506.506.506.506.50600
Jun 25, 20247.917.917.907.907.90300
Jun 24, 20248.008.008.008.008.001,700
Jun 21, 20247.008.756.978.158.152,400
Jun 20, 20248.008.008.008.008.00-
Jun 18, 20247.808.007.808.008.001,400
Jun 17, 20245.517.985.517.987.981,800
Jun 14, 20247.997.997.997.997.99-
Jun 13, 20247.997.997.997.997.99-
Jun 12, 20247.507.997.507.997.992,900
Jun 11, 20247.977.977.977.977.97200
Jun 10, 20247.887.887.477.477.47600
Jun 7, 20247.477.477.477.477.47200
Jun 6, 20245.407.954.017.477.47900
Jun 5, 20247.967.967.967.967.96-
Jun 4, 20247.967.967.967.967.96-
Jun 3, 20247.967.967.967.967.96-
May 31, 20243.137.973.137.967.963,000
May 30, 20247.987.987.987.987.98100
May 29, 20247.987.987.987.987.98-
May 28, 20247.987.987.987.987.98100
May 24, 20247.987.987.987.987.98-
May 23, 20247.257.987.257.987.98400
May 22, 20247.757.757.757.757.75500
May 21, 20247.877.877.877.877.87200
May 20, 20245.007.995.007.997.99800
May 17, 20247.987.987.987.987.98-
May 16, 20247.987.987.987.987.98-
May 15, 20247.837.987.837.987.981,100
May 14, 20247.837.837.837.837.83-
May 13, 20247.837.837.837.837.83300
May 10, 20247.837.837.837.837.831,300
May 9, 20247.107.107.057.057.05500
May 8, 20247.927.997.927.997.99600
May 7, 20247.297.507.257.507.504,000
May 6, 20247.907.907.907.907.90-
May 3, 20247.907.907.907.907.90-
May 2, 20247.907.907.907.907.90-
May 1, 20247.907.907.907.907.90-
Apr 30, 20247.927.927.907.907.90400
Apr 29, 20246.568.106.556.556.551,800
Apr 26, 20247.008.107.008.108.101,200
Apr 25, 20248.008.008.008.008.00-
Apr 24, 20248.008.008.008.008.00-

Related Tickers

CLDWW Calidi Biotherapeutics, Inc.
0.0055
-15.38%
 
CINGW Cingulate Inc.
0.0370
+11.78%
 
EVLO Evelo Biosciences, Inc.
0.0005
0.00%
 
CNBX CNBX Pharmaceuticals Inc.
0.0039
-4.88%
 
MNOV MediciNova, Inc.
1.4900
+0.68%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.3000
+15.04%
 
AAGH America Great Health
0.0050
0.00%
 
SLRX Salarius Pharmaceuticals, Inc.
0.7190
+9.10%
 
ATHE Alterity Therapeutics Limited
3.5100
+1.15%
 
VTVT vTv Therapeutics Inc.
20.55
+3.32%