ZIVO Bioscience (ZIVOW) Stock Chart & Stock Price History → His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad) Free ZIVOW Stock Alerts $0.27 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsSEC FilingsSocial MediaStock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media ZIVO Bioscience Stock Price Performance5 Day PerformanceN/A1 Month PerformanceN/A3 Month Performance-47.06%6 Month Performance-12.90%Year-To-Date Performance+575.00%1 Year Performance-57.14% Receive ZIVOW 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 Investing DailyHis win rate puts Warren Buffett to shame… Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. ZIVOW Stock Chart for Sunday, April, 28, 2024 ZIVOW 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 Capitalization04/25/2024$0.28$0.28$0.28$0.281,000 shs$0.0004/24/2024$0.28$0.28$0.28$0.281,000 shs$0.0004/15/2024$0.28$0.28$0.28$0.281,000 shs$0.0004/12/2024$0.28$0.28$0.28$0.281,000 shs$0.0004/11/2024$0.15$0.28+86.67%$0.28$0.281,000 shs$0.0004/10/2024$0.34$0.15-55.88%$0.15$0.147,500 shs$0.00 Get the Latest News and Ratings for ZIVOW 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. 04/09/2024$0.35$0.34-2.86%$0.34$0.267,000 shs$0.0004/02/2024$0.35$0.35$0.35$0.311,500 shs$0.0004/01/2024$0.40$0.35-12.50%$0.35$0.311,500 shs$0.0003/21/2024$0.50$0.50$0.50$0.5013,000 shs$0.0003/19/2024$0.50$0.50$0.50$0.5013,000 shs$0.0003/18/2024$0.50$0.50$0.50$0.5013,000 shs$0.0003/12/2024$0.50$0.50$0.50$0.314,800 shs$0.0003/11/2024$0.50$0.50$0.50$0.314,800 shs$0.0003/08/2024$0.39$0.50+29.87%$0.50$0.314,850 shs$0.0003/06/2024$0.39$0.48+24.68%$0.48$0.481,600 shs$0.0003/05/2024$0.48$0.39-19.79%$0.39$0.392,510 shs$0.0003/04/2024$0.48$0.48$0.48$0.411,600 shs$0.0003/01/2024$0.48$0.48+1.05%$0.48$0.411,600 shs$0.0002/29/2024$0.50$0.48-4.50%$0.48$0.482,500 shs$0.0002/27/2024$0.48$0.50+3.84%$0.50$0.38200 shs$0.0002/26/2024$0.51$0.48-6.08%$0.48$0.43650 shs$0.0002/23/2024$0.51$0.51$0.51$0.51500 shs$0.0002/22/2024$0.37$0.51+37.84%$0.51$0.342,775 shs$0.0002/21/2024$0.36$0.37+1.48%$0.37$0.37500 shs$0.0002/20/2024$0.34$0.36+6.45%$0.37$0.30800 shs$0.0002/19/2024$0.34$0.34$0.34$0.272,800 shs$0.0002/16/2024$0.38$0.34-9.83%$0.34$0.272,810 shs$0.0002/15/2024$0.54$0.38-29.66%$0.42$0.2214,700 shs$0.0002/14/2024$0.55$0.54-1.82%$0.54$0.412,300 shs$0.0002/13/2024$0.55$0.55$0.55$0.553,100 shs$0.0002/12/2024$0.55$0.55$0.55$0.523,100 shs$0.0002/09/2024$0.49$0.55+12.70%$0.55$0.523,100 shs$0.0002/08/2024$0.49$0.49$0.51$0.402,000 shs$0.0002/06/2024$0.49$0.49$0.51$0.492,000 shs$0.0002/05/2024$0.52$0.49-6.15%$0.51$0.492,000 shs$0.0002/02/2024$0.64$0.52-18.75%$0.57$0.506,500 shs$0.0001/31/2024$0.64$0.64$0.64$0.4012,261 shs$0.0001/30/2024$0.75$0.64-14.67%$0.64$0.4012,261 shs$0.0001/29/2024$0.51$0.75+47.06%$0.75$0.523,500 shs$0.00His win rate puts Warren Buffett to shame… (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. Related Companies: 180 Life Sciences Stock Chart 60 Degrees Pharmaceuticals Stock Chart Alpha Tau Medical Stock Chart Apollomics Stock Chart Artelo Biosciences Stock Chart BioCardia Stock Chart BriaCell Therapeutics Stock Chart Cardio Diagnostics Stock Chart Carmell Stock Chart Cassava Sciences Stock Chart Receive ZIVOW 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:ZIVOW) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressThe World's First "$20 Trillion Drug?"Behind the Markets 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. 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 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.
