Zivo Bioscience Inc (ZIVO) Historical Stock Data
19.00 ↑1.40 (7.95%)
As of November 24, 2023, 12:58pm EST.
Historical Data
In the past 30 trading days, ZIVO is up 2.32% a day on average. There have been 24 days where Zivo Bioscience Inc closed green and 6 days where ZIVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.35 | 18.00 | ↑$0.65 (3.75%) | 16.95 | 18.00 | 400 |
| 2024-12-19 | 17.61 | 17.60 | ↓$0.01 (-0.06%) | 17.60 | 17.61 | 211 |
| 2024-12-18 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.25 | 19.25 | 200 |
| 2024-12-17 | 18.08 | 19.99 | ↑$1.91 (10.56%) | 18.08 | 19.99 | 240 |
| 2024-12-16 | 17.13 | 20.00 | ↑$2.87 (16.75%) | 17.13 | 20.00 | 205 |
| 2024-12-13 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.85 | 19.85 | 507 |
| 2024-12-12 | 17.00 | 19.85 | ↑$2.85 (16.76%) | 17.00 | 19.85 | 254 |
| 2024-12-11 | 16.79 | 19.00 | ↑$2.21 (13.16%) | 16.79 | 19.00 | 380 |
| 2024-12-06 | 19.34 | 19.45 | ↑$0.11 (0.57%) | 19.25 | 19.84 | 0.90K |
| 2024-12-05 | 18.75 | 15.01 | ↓$3.74 (-19.95%) | 15.01 | 18.75 | 483 |
| 2024-12-03 | 20.00 | 20.50 | ↑$0.50 (2.50%) | 20.00 | 20.50 | 300 |
| 2024-12-02 | 16.20 | 19.00 | ↑$2.80 (17.28%) | 16.20 | 19.00 | 1.26K |
| 2024-11-29 | 21.00 | 19.20 | ↓$1.80 (-8.57%) | 19.20 | 21.00 | 468 |
| 2024-11-27 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 20.00 | 21.00 | 397 |
| 2024-11-26 | 18.67 | 21.00 | ↑$2.33 (12.48%) | 18.67 | 21.00 | 1.67K |
| 2024-11-22 | 20.90 | 21.00 | ↑$0.10 (0.48%) | 20.90 | 21.00 | 723 |
| 2024-11-21 | 20.75 | 21.00 | ↑$0.25 (1.20%) | 20.75 | 21.00 | 400 |
| 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 |
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