Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)

9.980 +0.980 (+10.89%)

Streaming Delayed Price Updated: 3:12 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	9.610	9.980	9.390	9.980	4,152	+0.98(+10.89%)
Dec 17, 2025	9.390	9.390	7.050	9.000	332	+0.00(+0.00%)
Dec 16, 2025	9.000	9.000	8.250	9.000	261	+0.00(+0.00%)
Dec 15, 2025	9.000	9.000	8.190	9.000	591	+2.04(+29.31%)
Dec 12, 2025	9.500	9.500	6.953	6.960	5,062	-2.54(-26.74%)
Dec 11, 2025	9.500	9.860	9.500	9.500	2,764	-0.46(-4.62%)
Dec 10, 2025	9.990	9.990	9.500	9.960	1,010	-0.02(-0.20%)
Dec 09, 2025	9.980	9.980	9.980	9.980	111	+0.48(+5.05%)
Dec 08, 2025	9.500	9.500	9.500	9.500	267	-0.50(-5.00%)
Dec 05, 2025	9.900	10.00	9.900	10.00	1,356	+0.00(+0.00%)
Dec 04, 2025	10.00	10.00	10.00	10.00	389	+0.01(+0.10%)
Dec 03, 2025	10.35	10.35	9.990	9.990	573	-0.36(-3.48%)
Dec 02, 2025	12.00	12.00	10.18	10.35	2,126	-1.60(-13.39%)
Dec 01, 2025	11.38	12.04	11.38	11.95	3,032	+0.57(+5.01%)
Nov 28, 2025	10.00	11.38	10.00	11.38	302	+2.38(+26.44%)
Nov 26, 2025	8.750	9.000	8.750	9.000	1,103	+1.36(+17.83%)
Nov 25, 2025	8.500	8.500	7.060	7.638	613	-0.66(-7.97%)
Nov 24, 2025	8.000	8.300	7.010	8.300	2,373	+0.30(+3.75%)
Nov 21, 2025	8.950	10.40	8.000	8.000	4,382	-1.01(-11.21%)
Nov 20, 2025	10.00	10.20	9.000	9.010	1,495	-1.79(-16.57%)
Nov 19, 2025	11.90	11.90	10.80	10.80	2,004	-1.10(-9.24%)
Nov 17, 2025				11.90	5	-0.35(-2.86%)
Nov 14, 2025	13.29	13.29	12.25	12.25	659	+0.00(+0.02%)
Nov 13, 2025	12.50	12.54	12.25	12.25	414	+0.35(+2.92%)
Nov 07, 2025				11.90	27	-4.60(-27.88%)
Nov 04, 2025	12.77	13.26	7.912	16.50	2,499	+2.20(+15.38%)
Nov 03, 2025	14.30	14.30	14.30	14.30	175	+0.30(+2.14%)
Oct 30, 2025				14.00	17	-2.99(-17.60%)
Oct 29, 2025	17.24	17.50	16.99	16.99	3,313	-0.01(-0.06%)
Oct 28, 2025	16.97	17.00	16.97	17.00	459	+2.46(+16.92%)
Oct 27, 2025	14.50	14.70	14.50	14.54	966	+1.21(+9.12%)
Oct 22, 2025				13.33	134	-0.17(-1.30%)
Oct 20, 2025				13.50	13	+0.99(+7.91%)
Oct 17, 2025	12.51	12.51	12.51	12.51	404	-1.48(-10.58%)
Oct 16, 2025	13.50	13.99	13.50	13.99	300	+0.54(+4.01%)
Oct 15, 2025	13.51	13.51	13.45	13.45	487	+0.25(+1.89%)
Oct 10, 2025				13.20	53	+0.19(+1.46%)
Oct 09, 2025	13.50	13.50	13.01	13.01	652	+1.01(+8.42%)
Oct 08, 2025	12.00	12.00	12.00	12.00	179	+0.25(+2.13%)
Oct 03, 2025				11.75	118	-0.28(-2.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)

Historical Prices