Zivo Bioscience Inc (ZIVO) Historical Stock Data

8.82 ↓0.07 (-0.78%)
As of November 24, 2023, 12:58pm EST.

Historical Data

In the past 30 trading days, ZIVO is up 3.18% a day on average. There have been 20 days where Zivo Bioscience Inc closed green and 10 days where ZIVO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-188.178.82↑$0.65 (7.91%)8.178.820.97K
2024-03-158.408.89↑$0.49 (5.83%)8.408.89783
2024-03-148.988.90↓$0.08 (-0.89%)8.498.995.24K
2024-03-137.908.74↑$0.84 (10.63%)7.908.980.92K
2024-03-128.508.60↑$0.10 (1.18%)8.408.60832
2024-03-088.958.95↑$0.00 (0.00%)8.958.95664
2024-03-078.998.94↓$0.05 (-0.56%)7.908.992.27K
2024-03-068.358.90↑$0.55 (6.59%)8.359.001.40K
2024-03-049.009.00↑$0.00 (0.00%)9.009.251.71K
2024-03-019.407.51↓$1.89 (-20.11%)7.519.401.49K
2024-02-298.168.01↓$0.15 (-1.78%)8.009.453.52K
2024-02-288.948.01↓$0.93 (-10.44%)8.019.002.77K
2024-02-279.958.60↓$1.35 (-13.57%)8.609.951.98K
2024-02-239.009.50↑$0.50 (5.56%)9.009.951.50K
2024-02-167.868.00↑$0.14 (1.78%)7.008.003.31K
2024-02-097.348.25↑$0.91 (12.40%)7.078.304.10K
2024-02-057.197.66↑$0.47 (6.59%)7.157.661.99K
2024-02-027.677.20↓$0.47 (-6.16%)7.107.672.83K
2024-02-017.887.90↑$0.02 (0.25%)7.577.901.75K
2024-01-317.238.16↑$0.93 (12.85%)7.238.266.91K
2024-01-309.997.91↓$2.08 (-20.82%)7.169.9917.33K
2024-01-299.319.94↑$0.63 (6.77%)8.8110.756.61K
2024-01-2610.0210.00↓$0.02 (-0.20%)8.5210.2312.82K
2024-01-2511.1410.24↓$0.90 (-8.08%)10.0111.4921.25K
2024-01-2410.5011.23↑$0.73 (6.95%)7.2313.0043.66K
2024-01-239.0210.20↑$1.18 (13.08%)9.0210.3126.09K
2024-01-226.648.59↑$1.95 (29.41%)6.429.1428.87K
2024-01-195.956.65↑$0.70 (11.72%)5.756.783.34K
2024-01-185.926.00↑$0.08 (1.35%)5.346.004.13K
2024-01-174.456.10↑$1.65 (37.08%)4.446.1010.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ZIVO the end is near

0 Like Report