ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free ZIVO Stock Alerts $7.47 0.00 (0.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends ZIVO Bioscience Stock Price Performance5 Day Performance-6.16%1 Month Performance+5.96%3 Month Performance-16.54%6 Month Performance+703.23%Year-To-Date Performance+522.50%1 Year Performance-54.23% Receive ZIVO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. ZIVO Stock Chart for Sunday, June, 9, 2024 ZIVO Chart by TradingView ZIVO Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$7.47$7.47$7.47$7.47235 shs$21.29 million06/06/2024$7.96$7.47-6.16%$7.95$4.01907 shs$21.29 million06/05/2024$7.96$7.96$7.96$7.9651 shs$22.61 million06/04/2024$7.96$7.96$7.96$7.9651 shs$22.61 million06/03/2024$7.96$7.96$7.97$3.133,000 shs$22.61 million05/31/2024$7.98$7.96-0.25%$7.97$3.132,792 shs$22.61 million Get the Latest News and Ratings for ZIVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$7.98$7.98$7.98$7.9817 shs$22.66 million05/28/2024$7.98$7.98$7.98$7.9817 shs$22.66 million05/27/2024$7.98$7.98$7.98$7.9812 shs$22.66 million05/24/2024$7.98$7.98$7.98$7.9812 shs$22.66 million05/23/2024$7.75$7.98+2.97%$7.98$7.25355 shs$22.50 million05/22/2024$7.87$7.75-1.52%$7.75$7.75502 shs$21.86 million05/21/2024$7.99$7.87-1.50%$7.87$7.87241 shs$22.19 million05/20/2024$7.98$7.99+0.13%$7.99$5.00752 shs$22.50 million05/17/2024$7.98$7.98$7.98$7.983 shs$22.50 million05/16/2024$7.98$7.98$7.98$7.9822 shs$22.47 million05/15/2024$7.83$7.98+1.92%$7.98$7.831,064 shs$22.47 million05/14/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/13/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/10/2024$7.05$7.83+11.06%$7.88$5.707,884 shs$19.85 million05/09/2024$7.99$7.05-11.76%$7.10$7.05532 shs$19.74 million05/08/2024$7.50$7.99+6.53%$7.99$7.92630 shs$22.37 million05/07/2024$7.90$7.50-5.06%$7.50$7.253,985 shs$21 million05/06/2024$7.90$7.90$7.90$7.90122 shs$22.12 million05/03/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/02/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/01/2024$7.90$7.90$7.92$7.90437 shs$22.12 million04/30/2024$6.55$7.90+20.61%$7.92$7.90437 shs$22.14 million04/29/2024$8.10$6.55-19.14%$6.56$6.551,824 shs$18.34 million04/26/2024$8.00$8.10+1.25%$8.10$7.001,175 shs$22.68 million04/24/2024$8.00$8.00$8.00$8.0064 shs$22.40 million04/23/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/22/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/19/2024$8.00$8.00$8.00$7.30647 shs$22.40 million04/18/2024$6.90$8.00+15.94%$8.00$6.90270 shs$22.40 million04/17/2024$6.81$6.90+1.32%$8.00$6.90745 shs$19.32 million04/16/2024$8.00$6.81-14.88%$6.81$6.81193 shs$18.92 million04/15/2024$8.00$8.00$8.00$8.003 shs$22.24 million04/12/2024$8.00$8.00$8.00$8.0013 shs$22.24 million04/11/2024$8.00$8.00$8.00$8.0036 shs$22.22 millionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/10/2024$8.00$8.00$8.00$8.00872 shs$22.22 million04/09/2024$8.00$8.00$8.00$8.00872 shs$22.24 million04/08/2024$7.99$8.00+0.13%$8.00$7.16872 shs$22.24 million04/05/2024$7.99$7.99$7.99$7.99299 shs$22.21 million04/04/2024$7.50$7.99+6.53%$7.99$7.99299 shs$22.21 million04/03/2024$7.50$7.50$8.00$7.25705 shs$20.85 million04/02/2024$7.50$7.50+0.02%$7.50$7.50505 shs$20.85 million04/01/2024$7.75$7.50-3.25%$7.71$7.492,591 shs$20.85 million03/29/2024$7.75$7.75$7.75$7.254,579 shs$21.55 million03/28/2024$7.83$7.75-1.02%$7.75$7.254,579 shs$21.55 million03/27/2024$8.00$7.83-2.13%$7.99$6.816,742 shs$21.77 million03/26/2024$8.09$8.00-1.08%$8.00$8.00192 shs$22.24 million03/25/2024$8.82$8.09-8.30%$8.09$8.052,117 shs$22.48 million03/22/2024$8.80$8.82+0.23%$8.82$8.00751 shs$24.43 million03/21/2024$8.82$8.80-0.23%$8.80$8.252,118 shs$24.38 million03/20/2024$8.82$8.82-0.01%$8.82$8.25432 shs$24.43 million03/19/2024$8.82$8.82$8.82$8.17974 shs$24.43 million03/18/2024$8.89$8.82-0.78%$8.82$8.17950 shs$24.43 million03/15/2024$8.90$8.89-0.11%$8.89$8.40783 shs$24.63 million03/14/2024$8.74$8.90+1.83%$8.99$8.495,240 shs$24.65 million03/13/2024$8.60$8.74+1.63%$8.98$7.90917 shs$24.21 million03/12/2024$8.95$8.60-3.91%$8.60$8.40832 shs$23.82 million03/11/2024$8.95$8.95$8.95$8.95115 shs$24.79 million03/08/2024$8.94$8.95+0.11%$8.95$8.95664 shs$24.79 million Related Companies: DTIL Stock Price Chart ALVR Stock Price Chart IKNA Stock Price Chart PLX Stock Price Chart BCAB Stock Price Chart GRTS Stock Price Chart ELUT Stock Price Chart JATT Stock Price Chart PASG Stock Price Chart CGTX Stock Price Chart Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZIVO) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | SponsoredBill Clinton Backing Biden Replacement???Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...The Freeport Society | SponsoredJeff Bezos & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZIVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ZIVO Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.