Zivo Bioscience Inc (ZIVO) Historical Stock Data
21.00 ↑0.00 (0.00%)
As of November 24, 2023, 12:58pm EST.
Historical Data
In the past 30 trading days, ZIVO is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-11-19 | 20.75 | 21.00 | ↑$0.25 (1.20%) | 20.75 | 21.00 | 270 |
| 2024-11-18 | 21.30 | 21.00 | ↓$0.30 (-1.39%) | 21.00 | 21.45 | 1.97K |
| 2024-11-15 | 21.45 | 21.45 | ↑$0.00 (0.00%) | 21.45 | 21.45 | 700 |
| 2024-11-14 | 21.48 | 21.50 | ↑$0.02 (0.09%) | 21.48 | 21.50 | 754 |
| 2024-11-13 | 21.00 | 20.50 | ↓$0.50 (-2.38%) | 20.50 | 21.00 | 400 |
| 2024-11-12 | 21.81 | 21.00 | ↓$0.81 (-3.71%) | 21.00 | 22.15 | 533 |
| 2024-11-11 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 21.01 | 22.00 | 499 |
| 2024-11-08 | 19.95 | 20.45 | ↑$0.50 (2.51%) | 19.95 | 20.45 | 0.90K |
| 2024-11-06 | 19.49 | 19.50 | ↑$0.01 (0.05%) | 19.48 | 19.50 | 0.98K |
| 2024-11-01 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 383 |
| 2024-10-31 | 19.24 | 19.50 | ↑$0.26 (1.35%) | 19.24 | 19.50 | 411 |
| 2024-10-30 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 19.00 | 19.00 | 505 |
| 2024-10-28 | 19.00 | 19.95 | ↑$0.95 (5.00%) | 19.00 | 19.95 | 520 |
| 2024-10-25 | 19.75 | 19.99 | ↑$0.24 (1.22%) | 17.00 | 19.99 | 800 |
| 2024-10-24 | 19.25 | 20.00 | ↑$0.75 (3.90%) | 17.50 | 20.00 | 1.40K |
| 2024-10-23 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 8 |
| 2024-10-22 | 19.25 | 16.51 | ↓$2.74 (-14.23%) | 14.03 | 19.50 | 1.07K |
| 2024-10-21 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 200 |
| 2024-10-18 | 19.95 | 19.00 | ↓$0.95 (-4.76%) | 19.00 | 20.00 | 1.85K |
| 2024-10-17 | 20.50 | 19.71 | ↓$0.79 (-3.85%) | 19.71 | 21.25 | 1.50K |
| 2024-10-16 | 20.24 | 20.50 | ↑$0.26 (1.28%) | 20.24 | 20.50 | 522 |
| 2024-10-15 | 20.19 | 20.00 | ↓$0.19 (-0.94%) | 20.00 | 20.29 | 2.84K |
| 2024-10-14 | 20.10 | 20.19 | ↑$0.09 (0.45%) | 20.10 | 20.19 | 300 |
| 2024-10-11 | 19.95 | 20.29 | ↑$0.34 (1.70%) | 19.95 | 20.29 | 1.30K |
| 2024-10-10 | 19.75 | 19.90 | ↑$0.15 (0.76%) | 19.60 | 19.95 | 3.42K |
| 2024-10-09 | 19.50 | 19.70 | ↑$0.20 (1.03%) | 19.50 | 19.70 | 151 |
| 2024-10-08 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.40 | 19.50 | 1.25K |
| 2024-10-07 | 18.56 | 19.17 | ↑$0.61 (3.29%) | 18.56 | 19.17 | 706 |
| 2024-10-04 | 18.30 | 18.48 | ↑$0.18 (0.98%) | 18.10 | 18.48 | 0.90K |
| 2024-10-03 | 17.40 | 17.60 | ↑$0.20 (1.15%) | 17.40 | 17.70 | 484 |
Create an account or log in to view more rows.
$ZIVO keep inchin
$ZIVO Powell save me
$ZIVO upupup!
$ZIVO wtf is that dump
$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