The highest closing price for Zivo Bioscience (ZIVO) last month was $20.50, on October 16. It was up 18.6% for the month. The latest price is $21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $19.24 | $19.52 | $19.24 | $19.50 | 500 |
October 30 2024 | $18.52 | $19.24 | $18.52 | $19.24 | 2,600 |
October 28 2024 | $19.00 | $19.95 | $19.00 | $19.95 | 520 |
October 25 2024 | $19.77 | $20.00 | $17.00 | $18.05 | 3,831 |
October 24 2024 | $19.25 | $20.00 | $17.50 | $20.00 | 1,738 |
October 23 2024 | $17.00 | $19.75 | $17.00 | $19.75 | 1,944 |
October 22 2024 | $19.96 | $19.96 | $14.03 | $16.51 | 10,042 |
October 21 2024 | $20.00 | $20.00 | $19.55 | $19.89 | 959 |
October 18 2024 | $21.25 | $21.25 | $18.71 | $20.00 | 3,673 |
October 17 2024 | $20.50 | $21.25 | $19.71 | $19.71 | 1,495 |
October 16 2024 | $20.40 | $20.50 | $20.40 | $20.50 | 718 |
October 15 2024 | $20.19 | $20.36 | $20.00 | $20.00 | 3,822 |
October 14 2024 | $20.29 | $20.29 | $20.10 | $20.19 | 1,580 |
October 11 2024 | $19.95 | $20.50 | $19.94 | $20.29 | 3,276 |
October 10 2024 | $19.75 | $19.95 | $19.60 | $19.90 | 3,424 |
October 09 2024 | $19.60 | $19.70 | $19.55 | $19.70 | 1,073 |
October 08 2024 | $19.50 | $19.50 | $19.31 | $19.50 | 2,280 |
October 07 2024 | $18.98 | $19.17 | $18.56 | $19.17 | 1,697 |
October 04 2024 | $17.60 | $18.78 | $17.60 | $18.78 | 3,224 |
October 03 2024 | $16.90 | $18.00 | $16.90 | $17.60 | 1,258 |
October 02 2024 | $16.44 | $16.44 | $16.44 | $16.44 | 137 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.
