-
5 DAY PERFORMANCE
+83.33% -
1 MONTH PERFORMANCE
+96.82% -
3 MONTH PERFORMANCE
+175.00% -
6 MONTH PERFORMANCE
+450.00% -
YEAR-TO-DATE PERFORMANCE
+2,650.00% -
1 YEAR PERFORMANCE
+478.95%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.68 | $1.10 (61.76%) | $1.10 | $0.68 | 18,755 | |
| 11/18/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 3,600 | $70.46 M |
| 11/13/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 4,700 | $73.22 M |
| 11/12/2024 | $0.54 | $0.60 (11.63%) | $0.65 | $0.50 | 3,100 | $71.62 M |
| 11/11/2024 | $0.60 | $0.56 (-6.3%) | $0.60 | $0.29 | 3,000 | $75.03 M |
| 11/08/2024 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 200 | $60.56 M |
| 11/06/2024 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 950 | $57.75 M |
| 11/05/2024 | $0.58 | $0.64 (10.82%) | $0.65 | $0.58 | 2,100 | $57.66 M |
| 11/04/2024 | $0.50 | $0.53 (7%) | $0.53 | $0.49 | 17,250 | $57.66 M |
| 11/01/2024 | $0.57 | $0.48 (-15.54%) | $0.74 | $0.48 | 9,830 | $57.75 M |
| 10/31/2024 | $0.51 | $0.64 (25.76%) | $0.64 | $0.51 | 4,300 | $57.75 M |
| 10/18/2024 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 200 | $59.23 M |
| 10/07/2024 | $0.49 | $0.59 (20.41%) | $0.59 | $0.49 | 3,510 | $56.77 M |
| 10/02/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 800 | $48.69 M |
| 09/24/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 1,000 | $51.68 M |
| 09/23/2024 | $0.59 | $0.24 (-59.32%) | $0.74 | $0.12 | 24,765 | $52.27 M |
| 09/13/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 500 | $35.54 M |
| 09/11/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 1,000 | $39.98 M |
| 09/10/2024 | $0.52 | $0.40 (-23.08%) | $0.60 | $0.40 | 400 | $35.48 M |
| 08/29/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 860 | $33.47 M |
| 08/28/2024 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 7,267 | $31.99 M |
| 08/26/2024 | $0.58 | $0.52 (-10%) | $0.58 | $0.52 | 6,060 | $26.89 M |