The closing price for Zivo Bioscience (ZIVO) in 2003 was $1,536, on December 31, 2003. It was up 139,636,263.6% for the year. The latest price is $4.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $1,536.0000 | $1,536.0000 | $1,521.6000 | $1,536.0000 | 10 |
December 30 2003 | $1,536.0000 | $1,536.0000 | $1,536.0000 | $1,536.0000 | — |
December 29 2003 | $1,536.0000 | $1,536.0000 | $1,536.0000 | $1,536.0000 | — |
December 26 2003 | $1,536.0000 | $1,536.0000 | $1,536.0000 | $1,536.0000 | 2 |
December 24 2003 | $1,464.0000 | $1,464.0000 | $1,464.0000 | $1,464.0000 | — |
December 23 2003 | $1,464.0000 | $1,464.0000 | $1,464.0000 | $1,464.0000 | 9 |
December 22 2003 | $1,488.0000 | $1,536.0000 | $1,464.0000 | $1,536.0000 | 4 |
December 19 2003 | $1,488.0000 | $1,488.0000 | $1,488.0000 | $1,488.0000 | — |
December 18 2003 | $1,488.0000 | $1,488.0000 | $1,488.0000 | $1,488.0000 | — |
December 17 2003 | $1,488.0000 | $1,488.0000 | $1,488.0000 | $1,488.0000 | — |
December 16 2003 | $1,488.0000 | $1,536.0000 | $1,488.0000 | $1,488.0000 | 2 |
December 15 2003 | $1,536.0000 | $1,536.0000 | $1,536.0000 | $1,536.0000 | — |
December 12 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 100 |
December 11 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 3,150 |
December 09 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 950 |
December 08 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 1,500 |
December 05 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 32,600 |
December 04 2003 | $0.0011 | $0.0011 | $0.0011 | $0.0011 | 74,550 |
December 03 2003 | $0.0009 | $0.0009 | $0.0009 | $0.0009 | 17,500 |
December 02 2003 | $0.0004 | $0.0009 | $0.0004 | $0.0009 | 7,000 |
December 01 2003 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 150 |
November 28 2003 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 10,500 |
November 26 2003 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 21,350 |
November 21 2003 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 8,000 |
November 20 2003 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 18,200 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.