The highest closing price for Zivo Bioscience (ZIVO) last year was $22.10, on December 24. It was up 1,492.6% for the year. The latest price is $18.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $18.45 | $21.70 | $18.01 | $21.50 | 1,574 |
December 27 2024 | $21.00 | $21.00 | $19.00 | $20.89 | 1,069 |
December 26 2024 | $20.00 | $21.91 | $18.95 | $21.36 | 2,833 |
December 24 2024 | $19.20 | $22.10 | $19.20 | $22.10 | 679 |
December 23 2024 | $18.50 | $22.15 | $17.57 | $22.10 | 3,620 |
December 20 2024 | $17.54 | $19.00 | $16.95 | $19.00 | 2,878 |
December 19 2024 | $17.61 | $19.50 | $17.07 | $18.83 | 984 |
December 18 2024 | $19.99 | $19.99 | $17.54 | $19.25 | 1,448 |
December 17 2024 | $18.08 | $19.99 | $15.87 | $15.87 | 2,530 |
December 16 2024 | $20.00 | $20.00 | $20.00 | $20.00 | 447 |
December 13 2024 | $18.10 | $19.85 | $18.10 | $19.85 | 861 |
December 12 2024 | $17.00 | $19.85 | $17.00 | $19.85 | 709 |
December 11 2024 | $16.79 | $19.00 | $16.79 | $19.00 | 823 |
December 06 2024 | $19.34 | $19.84 | $19.25 | $19.45 | 869 |
December 05 2024 | $19.85 | $20.00 | $16.00 | $18.78 | 1,942 |
December 04 2024 | $22.10 | $22.10 | $19.00 | $19.00 | 826 |
December 03 2024 | $20.00 | $20.50 | $20.00 | $20.50 | 571 |
December 02 2024 | $16.20 | $21.00 | $16.20 | $21.00 | 1,787 |
November 29 2024 | $21.00 | $21.00 | $19.30 | $20.50 | 888 |
November 27 2024 | $21.00 | $21.00 | $19.96 | $20.50 | 1,052 |
November 26 2024 | $18.67 | $21.00 | $18.67 | $20.53 | 2,255 |
November 22 2024 | $20.90 | $21.00 | $20.70 | $20.89 | 1,602 |
November 21 2024 | $20.75 | $21.00 | $20.50 | $21.00 | 791 |
November 19 2024 | $20.75 | $21.00 | $20.75 | $20.96 | 852 |
November 18 2024 | $21.45 | $21.46 | $20.42 | $20.66 | 5,169 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.
