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)

10.25 UNCHANGED

Streaming Delayed Price Updated: 2:56 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	10.25	10.25	10.25	10.25	483	+0.00(+0.00%)
Feb 06, 2026	10.10	10.50	10.10	10.25	1,300	+0.90(+9.63%)
Feb 05, 2026	10.50	10.75	9.350	9.350	1,129	-1.40(-13.02%)
Feb 02, 2026				10.75	11	+0.25(+2.38%)
Jan 30, 2026	10.50	10.75	10.50	10.50	2,188	+0.01(+0.10%)
Jan 29, 2026	10.49	10.49	10.49	10.49	1,202	+1.49(+16.55%)
Jan 28, 2026	8.500	9.250	8.500	9.000	905	-0.75(-7.69%)
Jan 26, 2026				9.750	103	+1.38(+16.49%)
Jan 22, 2026				8.370	72	+0.02(+0.24%)
Jan 21, 2026	8.350	8.390	8.350	8.350	555	-0.25(-2.91%)
Jan 20, 2026	8.600	8.600	8.600	8.600	225	-0.40(-4.44%)
Jan 16, 2026	9.000	9.000	9.000	9.000	746	+1.49(+19.84%)
Jan 15, 2026	7.510	7.510	7.510	7.510	181	-1.48(-16.46%)
Jan 14, 2026	7.800	8.990	7.600	8.990	763	+1.45(+19.23%)
Jan 13, 2026	7.540	7.540	7.540	7.540	531	-1.76(-18.92%)
Jan 07, 2026	7.000	7.000	7.000	9.300	153	+0.05(+0.54%)
Jan 06, 2026	9.252	9.252	9.250	9.250	545	-0.66(-6.71%)
Jan 02, 2026				9.915	69	+1.21(+13.97%)
Dec 31, 2025	9.500	10.12	8.700	8.700	3,951	-0.39(-4.29%)
Dec 30, 2025	9.240	9.240	8.010	9.090	3,414	+0.05(+0.53%)
Dec 29, 2025	9.250	9.250	9.000	9.043	5,296	+2.04(+29.18%)
Dec 26, 2025	8.000	8.000	7.000	7.000	2,016	-0.28(-3.86%)
Dec 24, 2025	9.312	9.312	7.281	7.281	1,564	-2.61(-26.38%)
Dec 22, 2025				9.890	12	-0.09(-0.90%)
Dec 18, 2025				9.980	4	+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%)

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