ZIVO Bioscience, Inc. (ZIVOW) NASDAQ

0.06

-0.3399(-85.00%)

Updated at November 05 10:56AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	0.06	0.06	0.06	0.06	0.06	4,083
November 03, 2025	0.11	0.4	0.4	0.4	0.11	6,500
October 30, 2025	0.2	0.2	0.2	0.2	0.2	3,600
October 15, 2025	0.38	0.38	0.38	0.38	0.38	10,200
October 09, 2025	0.45	0.4	0.4	0.45	0.4	6,005
October 01, 2025	0.95	0.95	0.95	0.95	0.95	3,067
September 30, 2025	0.63	0.75	0.75	0.75	0.63	2,200
September 29, 2025	0.63	0.63	0.63	0.63	0.63	1,000
September 19, 2025	0.57	0.57	0.57	0.57	0.57	10,000
September 16, 2025	0.58	0.58	0.58	0.58	0.58	199
September 10, 2025	0.55	0.55	0.55	0.55	0.55	7,428
August 29, 2025	0.35	0.41	0.41	0.41	0.35	9,000
August 28, 2025	0.53	0.52	0.52	0.53	0.52	2,000
August 26, 2025	0.55	0.55	0.55	0.55	0.55	2,000
August 12, 2025	0.59	0.55	0.55	0.59	0.55	1,500
August 11, 2025	0.5	0.5	0.5	0.5	0.5	2,300
August 05, 2025	0.25	0.31	0.31	0.31	0.25	3,480