Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

$7.98
0.00 (0.00%)
(As of 05/28/2024 ET)

ZIVO Bioscience Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+21.83%
3 Month
Performance
-0.41%
6 Month
Performance
+1,350.91%
Year-To-Date
Performance
+565.00%
1 Year
Performance
-52.16%
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

ZIVO Stock Chart for Wednesday, May, 29, 2024

ZIVO Bioscience Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.98$7.98$7.98$7.9817 shs$22.66 million
05/27/2024$7.98$7.98$7.98$7.9812 shs$22.66 million
05/24/2024$7.98$7.98$7.98$7.9812 shs$22.66 million
05/23/2024$7.75$7.98
+2.97%
$7.98$7.25355 shs$22.50 million
05/22/2024$7.87$7.75
-1.52%
$7.75$7.75502 shs$21.86 million
05/21/2024$7.99$7.87
-1.50%
$7.87$7.87241 shs$22.19 million
05/20/2024$7.98$7.99
+0.13%
$7.99$5.00752 shs$22.50 million
05/17/2024$7.98$7.98$7.98$7.983 shs$22.50 million
05/16/2024$7.98$7.98$7.98$7.9822 shs$22.47 million
05/15/2024$7.83$7.98
+1.92%
$7.98$7.831,064 shs$22.47 million
05/14/2024$7.83$7.83$7.83$7.83326 shs$22.08 million
05/13/2024$7.83$7.83$7.83$7.83326 shs$22.08 million
05/10/2024$7.05$7.83
+11.06%
$7.88$5.707,884 shs$19.85 million
05/09/2024$7.99$7.05
-11.76%
$7.10$7.05532 shs$19.74 million
05/08/2024$7.50$7.99
+6.53%
$7.99$7.92630 shs$22.37 million
05/07/2024$7.90$7.50
-5.06%
$7.50$7.253,985 shs$21 million
05/06/2024$7.90$7.90$7.90$7.90122 shs$22.12 million
05/03/2024$7.90$7.90$7.90$7.9071 shs$22.12 million
05/02/2024$7.90$7.90$7.90$7.9071 shs$22.12 million
05/01/2024$7.90$7.90$7.92$7.90437 shs$22.12 million
04/30/2024$6.55$7.90
+20.61%
$7.92$7.90437 shs$22.14 million
04/29/2024$8.10$6.55
-19.14%
$6.56$6.551,824 shs$18.34 million
04/26/2024$8.00$8.10
+1.25%
$8.10$7.001,175 shs$22.68 million
04/24/2024$8.00$8.00$8.00$8.0064 shs$22.40 million
04/23/2024$8.00$8.00$8.00$8.0061 shs$22.40 million
04/22/2024$8.00$8.00$8.00$8.0061 shs$22.40 million
04/19/2024$8.00$8.00$8.00$7.30647 shs$22.40 million
04/18/2024$6.90$8.00
+15.94%
$8.00$6.90270 shs$22.40 million
04/17/2024$6.81$6.90
+1.32%
$8.00$6.90745 shs$19.32 million
04/16/2024$8.00$6.81
-14.88%
$6.81$6.81193 shs$18.92 million
04/15/2024$8.00$8.00$8.00$8.003 shs$22.24 million
04/12/2024$8.00$8.00$8.00$8.0013 shs$22.24 million
04/11/2024$8.00$8.00$8.00$8.0036 shs$22.22 million
04/10/2024$8.00$8.00$8.00$8.00872 shs$22.22 million
04/09/2024$8.00$8.00$8.00$8.00872 shs$22.24 million
04/08/2024$7.99$8.00
+0.13%
$8.00$7.16872 shs$22.24 million
04/05/2024$7.99$7.99$7.99$7.99299 shs$22.21 million
04/04/2024$7.50$7.99
+6.53%
$7.99$7.99299 shs$22.21 million
04/03/2024$7.50$7.50$8.00$7.25705 shs$20.85 million
04/02/2024$7.50$7.50
+0.02%
$7.50$7.50505 shs$20.85 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/01/2024$7.75$7.50
-3.25%
$7.71$7.492,591 shs$20.85 million
03/29/2024$7.75$7.75$7.75$7.254,579 shs$21.55 million
03/28/2024$7.83$7.75
-1.02%
$7.75$7.254,579 shs$21.55 million
03/27/2024$8.00$7.83
-2.13%
$7.99$6.816,742 shs$21.77 million
03/26/2024$8.09$8.00
-1.08%
$8.00$8.00192 shs$22.24 million
03/25/2024$8.82$8.09
-8.30%
$8.09$8.052,117 shs$22.48 million
03/22/2024$8.80$8.82
+0.23%
$8.82$8.00751 shs$24.43 million
03/21/2024$8.82$8.80
-0.23%
$8.80$8.252,118 shs$24.38 million
03/20/2024$8.82$8.82
-0.01%
$8.82$8.25432 shs$24.43 million
03/19/2024$8.82$8.82$8.82$8.17974 shs$24.43 million
03/18/2024$8.89$8.82
-0.78%
$8.82$8.17950 shs$24.43 million
03/15/2024$8.90$8.89
-0.11%
$8.89$8.40783 shs$24.63 million
03/14/2024$8.74$8.90
+1.83%
$8.99$8.495,240 shs$24.65 million
03/13/2024$8.60$8.74
+1.63%
$8.98$7.90917 shs$24.21 million
03/12/2024$8.95$8.60
-3.91%
$8.60$8.40832 shs$23.82 million
03/11/2024$8.95$8.95$8.95$8.95115 shs$24.79 million
03/08/2024$8.94$8.95
+0.11%
$8.95$8.95664 shs$24.79 million
03/07/2024$8.90$8.94
+0.45%
$8.99$7.901,967 shs$24.67 million
03/06/2024$9.00$8.90
-1.11%
$9.00$8.351,395 shs$24.56 million
03/05/2024$9.00$9.00$9.00$9.0086 shs$24.84 million
03/04/2024$7.51$9.00
+19.84%
$9.25$9.001,717 shs$24.84 million
03/01/2024$8.01$7.51
-6.27%
$9.40$7.511,493 shs$20.73 million
02/29/2024$8.01$8.01
+0.02%
$9.45$8.003,516 shs$22.11 million
02/28/2024$8.60$8.01
-6.85%
$9.00$8.012,773 shs$22.11 million

This page (NASDAQ:ZIVO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners