Zivo Bioscience Inc (ZIVO) Historical Stock Data
8.00 ↑0.00 (0.00%)
As of November 24, 2023, 12:58pm EST.
Historical Data
In the past 30 trading days, ZIVO is up 1.62% a day on average. There have been 21 days where Zivo Bioscience Inc closed green and 9 days where ZIVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.30 | 8.00 | ↑$0.70 (9.59%) | 7.30 | 8.00 | 621 |
| 2024-04-18 | 6.90 | 8.00 | ↑$1.10 (15.94%) | 6.90 | 8.00 | 270 |
| 2024-04-17 | 8.00 | 6.90 | ↓$1.10 (-13.75%) | 6.90 | 8.00 | 782 |
| 2024-04-16 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.81 | 6.81 | 193 |
| 2024-04-08 | 7.16 | 8.00 | ↑$0.84 (11.78%) | 7.16 | 8.00 | 872 |
| 2024-04-04 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.99 | 7.99 | 299 |
| 2024-04-03 | 7.25 | 8.00 | ↑$0.75 (10.34%) | 7.25 | 8.00 | 1.15K |
| 2024-04-02 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 705 |
| 2024-04-01 | 7.50 | 7.50 | ↓$0.00 (-0.02%) | 7.49 | 7.71 | 2.59K |
| 2024-03-28 | 7.68 | 7.75 | ↑$0.07 (0.91%) | 7.25 | 7.75 | 4.58K |
| 2024-03-27 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 6.81 | 7.99 | 6.74K |
| 2024-03-26 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 192 |
| 2024-03-25 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.05 | 8.09 | 2.12K |
| 2024-03-22 | 8.00 | 8.82 | ↑$0.82 (10.25%) | 8.00 | 8.82 | 750 |
| 2024-03-21 | 8.25 | 8.80 | ↑$0.55 (6.67%) | 8.25 | 8.80 | 2.12K |
| 2024-03-20 | 8.25 | 8.82 | ↑$0.57 (6.91%) | 8.25 | 8.82 | 432 |
| 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 |
Create an account or log in to view more rows.
$ZIVO BOUGHT TODAY!
$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