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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 8.17 | 8.82 | ↑$0.65 (7.91%) | 8.17 | 8.82 | 0.97K |
2024-03-15 | 8.40 | 8.89 | ↑$0.49 (5.83%) | 8.40 | 8.89 | 783 |
2024-03-14 | 8.98 | 8.90 | ↓$0.08 (-0.89%) | 8.49 | 8.99 | 5.24K |
2024-03-13 | 7.90 | 8.74 | ↑$0.84 (10.63%) | 7.90 | 8.98 | 0.92K |
2024-03-12 | 8.50 | 8.60 | ↑$0.10 (1.18%) | 8.40 | 8.60 | 832 |
2024-03-08 | 8.95 | 8.95 | ↑$0.00 (0.00%) | 8.95 | 8.95 | 664 |
2024-03-07 | 8.99 | 8.94 | ↓$0.05 (-0.56%) | 7.90 | 8.99 | 2.27K |
2024-03-06 | 8.35 | 8.90 | ↑$0.55 (6.59%) | 8.35 | 9.00 | 1.40K |
2024-03-04 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.25 | 1.71K |
2024-03-01 | 9.40 | 7.51 | ↓$1.89 (-20.11%) | 7.51 | 9.40 | 1.49K |
2024-02-29 | 8.16 | 8.01 | ↓$0.15 (-1.78%) | 8.00 | 9.45 | 3.52K |
2024-02-28 | 8.94 | 8.01 | ↓$0.93 (-10.44%) | 8.01 | 9.00 | 2.77K |
2024-02-27 | 9.95 | 8.60 | ↓$1.35 (-13.57%) | 8.60 | 9.95 | 1.98K |
2024-02-23 | 9.00 | 9.50 | ↑$0.50 (5.56%) | 9.00 | 9.95 | 1.50K |
2024-02-16 | 7.86 | 8.00 | ↑$0.14 (1.78%) | 7.00 | 8.00 | 3.31K |
2024-02-09 | 7.34 | 8.25 | ↑$0.91 (12.40%) | 7.07 | 8.30 | 4.10K |
2024-02-05 | 7.19 | 7.66 | ↑$0.47 (6.59%) | 7.15 | 7.66 | 1.99K |
2024-02-02 | 7.67 | 7.20 | ↓$0.47 (-6.16%) | 7.10 | 7.67 | 2.83K |
2024-02-01 | 7.88 | 7.90 | ↑$0.02 (0.25%) | 7.57 | 7.90 | 1.75K |
2024-01-31 | 7.23 | 8.16 | ↑$0.93 (12.85%) | 7.23 | 8.26 | 6.91K |
2024-01-30 | 9.99 | 7.91 | ↓$2.08 (-20.82%) | 7.16 | 9.99 | 17.33K |
2024-01-29 | 9.31 | 9.94 | ↑$0.63 (6.77%) | 8.81 | 10.75 | 6.61K |
2024-01-26 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 8.52 | 10.23 | 12.82K |
2024-01-25 | 11.14 | 10.24 | ↓$0.90 (-8.08%) | 10.01 | 11.49 | 21.25K |
2024-01-24 | 10.50 | 11.23 | ↑$0.73 (6.95%) | 7.23 | 13.00 | 43.66K |
2024-01-23 | 9.02 | 10.20 | ↑$1.18 (13.08%) | 9.02 | 10.31 | 26.09K |
2024-01-22 | 6.64 | 8.59 | ↑$1.95 (29.41%) | 6.42 | 9.14 | 28.87K |
2024-01-19 | 5.95 | 6.65 | ↑$0.70 (11.72%) | 5.75 | 6.78 | 3.34K |
2024-01-18 | 5.92 | 6.00 | ↑$0.08 (1.35%) | 5.34 | 6.00 | 4.13K |
2024-01-17 | 4.45 | 6.10 | ↑$1.65 (37.08%) | 4.44 | 6.10 | 10.77K |
Create an account or log in to view more rows.
$ZIVO It's coming
load 'em up.
$ZIVO i hate money so im buying
$ZIVO why spike ?
$ZIVO the end is near
$ZIVO How can this stock move so little? Damn
$ZIVO dont be a POS today
$ZIVO Price target here?
$ZIVO Going up
$ZIVO nearing a decent swing entry point
$ZIVO super bullish