Zivo Bioscience Inc (ZIVO) Historical Stock Data
10.00 ↑0.00 (0.00%)
As of November 24, 2023, 12:58pm EST.
Historical Data
In the past 30 trading days, ZIVO is down -1.27% a day on average. There have been 23 days where Zivo Bioscience Inc closed green and 7 days where ZIVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 338 |
| 2025-12-03 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.00 | 209 |
| 2025-12-02 | 11.22 | 10.18 | ↓$1.04 (-9.27%) | 10.18 | 11.25 | 1.30K |
| 2025-12-01 | 11.38 | 11.50 | ↑$0.12 (1.05%) | 11.38 | 12.00 | 1.03K |
| 2025-11-28 | 10.00 | 11.38 | ↑$1.38 (13.80%) | 10.00 | 11.38 | 302 |
| 2025-11-26 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 834 |
| 2025-11-24 | 8.03 | 7.01 | ↓$1.02 (-12.70%) | 7.01 | 8.03 | 1.04K |
| 2025-11-21 | 9.00 | 10.40 | ↑$1.40 (15.56%) | 8.00 | 10.40 | 2.23K |
| 2025-11-20 | 10.00 | 9.01 | ↓$0.99 (-9.90%) | 9.00 | 10.20 | 750 |
| 2025-11-19 | 11.90 | 10.95 | ↓$0.95 (-7.98%) | 10.95 | 11.90 | 600 |
| 2025-11-14 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 165 |
| 2025-11-13 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.50 | 12.50 | 100 |
| 2025-11-07 | 11.20 | 11.40 | ↑$0.20 (1.79%) | 11.20 | 11.40 | 124 |
| 2025-11-06 | 18.24 | 11.09 | ↓$7.15 (-39.20%) | 11.09 | 18.24 | 1.06K |
| 2025-11-05 | 13.23 | 13.23 | ↑$0.00 (0.00%) | 13.23 | 13.23 | 42 |
| 2025-11-04 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.50 | 16.50 | 142 |
| 2025-11-03 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.30 | 150 |
| 2025-10-30 | 14.00 | 16.97 | ↑$2.97 (21.21%) | 14.00 | 16.97 | 110 |
| 2025-10-29 | 17.24 | 16.99 | ↓$0.25 (-1.45%) | 16.99 | 17.50 | 1.79K |
| 2025-10-28 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 17.00 | 17.00 | 100 |
| 2025-10-27 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.50 | 14.50 | 598 |
| 2025-10-22 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.50 | 100 |
| 2025-10-20 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.50 | 100 |
| 2025-10-17 | 12.51 | 12.51 | ↑$0.00 (0.00%) | 12.51 | 12.51 | 100 |
| 2025-10-16 | 13.50 | 13.99 | ↑$0.49 (3.63%) | 13.50 | 13.99 | 300 |
| 2025-10-15 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.45 | 13.45 | 150 |
| 2025-10-10 | 13.49 | 13.49 | ↑$0.00 (0.00%) | 13.49 | 13.49 | 100 |
| 2025-10-08 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 151 |
| 2025-10-06 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 12 |
| 2025-10-03 | 13.00 | 11.09 | ↓$1.91 (-14.69%) | 11.09 | 13.00 | 1.05K |
Create an account or log in to view more rows.
$ZIVO GET IN mofos!!!
$ZIVO Who’s still buying calls?
$ZIVO green is good
$ZIVO it can go lower
$ZIVO 5 minute looks sexy
$ZIVO keep inchin
$ZIVO Powell save me
$ZIVO upupup!
$ZIVO wtf is that dump
$ZIVO BOUGHT TODAY!