The closing price for Zivo Bioscience Inc Warrants (ZIVOW) last year was $1.82, on December 31. It was up 773.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $1.82 | $1.82 | $1.82 | $1.82 | 100 |
December 30 2024 | $1.50 | $1.50 | $1.50 | $1.50 | 1,051 |
December 27 2024 | $1.90 | $1.98 | $1.75 | $1.75 | 640 |
December 26 2024 | $2.00 | $2.38 | $1.26 | $1.26 | 40,851 |
December 24 2024 | $1.65 | $2.00 | $1.63 | $2.00 | 3,836 |
December 23 2024 | $1.21 | $1.70 | $1.20 | $1.65 | 35,768 |
December 20 2024 | $1.24 | $1.64 | $1.22 | $1.32 | 36,120 |
December 18 2024 | $1.25 | $1.26 | $1.25 | $1.25 | 1,300 |
December 16 2024 | $1.22 | $1.33 | $1.22 | $1.33 | 300 |
December 13 2024 | $1.00 | $1.47 | $0.97 | $1.47 | 7,800 |
December 12 2024 | $1.17 | $1.57 | $1.08 | $1.28 | 3,400 |
December 11 2024 | $0.96 | $1.18 | $0.93 | $1.17 | 3,824 |
December 10 2024 | $1.29 | $1.43 | $1.18 | $1.18 | 1,000 |
December 09 2024 | $1.25 | $1.33 | $1.10 | $1.28 | 3,600 |
December 06 2024 | $1.49 | $1.58 | $1.19 | $1.43 | 5,024 |
December 05 2024 | $1.33 | $1.40 | $0.92 | $1.40 | 17,354 |
December 04 2024 | $1.52 | $1.52 | $1.47 | $1.47 | 400 |
December 03 2024 | $1.51 | $1.55 | $1.20 | $1.43 | 14,670 |
December 02 2024 | $1.39 | $1.50 | $1.31 | $1.44 | 650 |
November 29 2024 | $1.20 | $1.75 | $1.20 | $1.30 | 8,099 |
November 27 2024 | $0.85 | $1.20 | $0.85 | $1.20 | 12,551 |
November 26 2024 | $0.89 | $0.89 | $0.85 | $0.85 | 14,600 |
November 25 2024 | $0.84 | $1.20 | $0.84 | $0.96 | 41,517 |
November 22 2024 | $0.65 | $1.10 | $0.65 | $0.85 | 26,455 |
November 19 2024 | $0.62 | $0.62 | $0.62 | $0.62 | 100 |
Daily pricing data for Zivo Bioscience Inc Warrants dates back to 5/28/2021, and may be incomplete.
