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)

4.800 -1.700 (-26.15%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.500	6.500	4.800	4.800	7,975	-1.70(-26.15%)
Apr 01, 2026	6.600	7.000	6.500	6.500	8,737	-0.25(-3.70%)
Mar 31, 2026	4.600	7.000	3.140	6.750	36,657	+1.60(+31.07%)
Mar 30, 2026	4.990	5.250	4.500	5.150	6,220	-1.35(-20.77%)
Mar 27, 2026	7.290	8.100	5.010	6.500	5,794	-1.75(-21.22%)
Mar 26, 2026	9.180	9.180	8.250	8.251	3,975	+0.00(+0.01%)
Mar 23, 2026				8.250	0	-1.05(-11.29%)
Mar 19, 2026				9.300	4	+0.62(+7.19%)
Mar 18, 2026	8.750	9.290	8.676	8.676	636	+0.42(+5.04%)
Mar 17, 2026	8.260	8.260	8.260	8.260	163	-0.74(-8.22%)
Mar 16, 2026	8.374	9.000	8.374	9.000	2,223	-0.09(-1.01%)
Mar 13, 2026	9.092	9.092	8.600	9.092	358	-0.21(-2.24%)
Mar 12, 2026	8.396	9.300	8.396	9.300	207	-0.20(-2.11%)
Mar 10, 2026				9.500	63	+0.15(+1.57%)
Mar 09, 2026	9.354	9.354	8.500	9.354	1,061	-0.02(-0.20%)
Mar 06, 2026	9.372	9.372	9.372	9.372	103	+0.12(+1.32%)
Mar 03, 2026				9.250	4	-0.15(-1.60%)
Feb 27, 2026				9.400	16	-0.10(-1.05%)
Feb 26, 2026	9.500	9.500	9.500	9.500	430	-0.10(-1.04%)
Feb 25, 2026	9.600	9.600	9.600	9.600	175	-0.15(-1.54%)
Feb 24, 2026	9.750	9.750	9.520	9.750	1,948	+0.00(+0.00%)
Feb 23, 2026	9.750	9.750	9.740	9.750	750	-0.25(-2.50%)
Feb 20, 2026	10.00	10.00	10.00	10.00	167	+0.23(+2.35%)
Feb 19, 2026	9.770	9.770	9.770	9.770	169	-0.23(-2.30%)
Feb 18, 2026	10.00	10.00	10.00	10.00	550	+0.00(+0.00%)
Feb 17, 2026	10.01	10.01	10.00	10.00	625	+0.00(+0.00%)
Feb 13, 2026	10.72	10.72	10.00	10.00	833	+0.12(+1.27%)
Feb 12, 2026	9.875	9.875	9.875	9.875	130	+1.51(+18.06%)
Feb 11, 2026	8.364	8.364	8.364	8.364	115	-1.74(-17.18%)
Feb 10, 2026	10.10	10.14	10.10	10.10	1,971	-0.15(-1.46%)
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%)

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