Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free ZIVO Stock Alerts
$8.10
+0.10 (+1.25%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ZIVO Bioscience Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
+4.52%
3 Month
Performance
-18.51%
6 Month
Performance
+205.66%
Year-To-Date
Performance
+575.00%
1 Year
Performance
-54.08%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ZIVO Stock Chart for Monday, April, 29, 2024

ZIVO Chart by TradingView

ZIVO Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/27/2024$7.32$8.60
+17.45%		$9.95$8.601,952 shs$23.74 million
02/26/2024$9.50$7.32
-22.92%		$9.92$7.322,214 shs$20.18 million
02/23/2024$9.25$9.50
+2.70%		$9.95$9.001,468 shs$26.22 million
02/22/2024$7.13$9.25
+29.69%		$9.99$8.902,346 shs$25.53 million
02/21/2024$8.20$7.13
-13.02%		$10.21$7.132,359 shs$19.69 million
02/20/2024$8.00$8.20
+2.50%		$8.20$8.00906 shs$22.63 million
02/19/2024$8.00$8.00$8.00$7.003,300 shs$22.08 million
02/16/2024$7.00$8.00
+14.29%		$8.00$7.003,313 shs$22.08 million
02/15/2024$8.40$7.00
-16.67%		$7.60$6.873,659 shs$19.32 million
02/14/2024$7.50$8.40
+12.00%		$8.46$8.402,454 shs$23.18 million
02/13/2024$8.50$7.50
-11.76%		$8.00$7.251,082 shs$20.70 million
02/12/2024$8.25$8.50
+3.03%		$8.50$8.50244 shs$23.46 million
02/09/2024$7.35$8.25
+12.21%		$8.30$7.074,113 shs$22.77 million
02/08/2024$7.27$7.35
+1.12%		$7.98$7.175,277 shs$20.29 million
02/07/2024$6.77$7.27
+7.36%		$7.27$6.90647 shs$20.07 million
02/06/2024$7.66$6.77
-11.63%		$7.50$6.255,034 shs$18.42 million
02/05/2024$7.20$7.66
+6.44%		$7.66$7.151,993 shs$20.85 million
02/02/2024$7.90$7.20
-8.86%		$7.67$7.102,831 shs$19.60 million
02/01/2024$8.16$7.90
-3.17%		$7.90$7.571,750 shs$21.49 million
01/31/2024$7.91$8.16
+3.15%		$8.26$7.236,908 shs$22.19 million
01/30/2024$9.94$7.91
-20.42%		$9.99$7.1617,202 shs$21.52 million
01/29/2024$10.00$9.94
-0.60%		$10.75$8.816,611 shs$27.04 million

Related Companies:
This page (NASDAQ:ZIVO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry