The highest closing price for Zivo Bioscience (ZIVO) last month was $21.95, on January 3. It was down 1% for the month. The latest price is $20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $19.06 | $19.80 | $19.06 | $19.80 | 1,700 |
January 30 2025 | $19.10 | $19.10 | $18.35 | $19.09 | 1,500 |
January 29 2025 | $19.09 | $19.09 | $19.09 | $19.09 | 500 |
January 28 2025 | $18.50 | $18.86 | $17.08 | $18.86 | 1,000 |
January 27 2025 | $18.44 | $18.86 | $16.00 | $17.00 | 4,300 |
January 24 2025 | $18.00 | $18.88 | $18.00 | $18.88 | 1,000 |
January 23 2025 | $17.01 | $17.90 | $17.01 | $17.60 | 1,000 |
January 22 2025 | $17.40 | $17.53 | $17.40 | $17.53 | 600 |
January 21 2025 | $18.50 | $18.50 | $17.50 | $18.00 | 3,778 |
January 17 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 301 |
January 16 2025 | $18.75 | $18.75 | $18.75 | $18.75 | 165 |
January 15 2025 | $18.75 | $18.75 | $17.64 | $17.64 | 886 |
January 14 2025 | $18.00 | $18.78 | $18.00 | $18.10 | 332 |
January 13 2025 | $18.63 | $18.91 | $18.35 | $18.90 | 1,428 |
January 10 2025 | $19.25 | $19.25 | $19.00 | $19.10 | 461 |
January 08 2025 | $19.25 | $19.25 | $19.19 | $19.19 | 393 |
January 07 2025 | $19.50 | $19.90 | $19.36 | $19.36 | 2,794 |
January 06 2025 | $19.50 | $20.34 | $19.25 | $19.90 | 1,893 |
January 03 2025 | $20.14 | $21.95 | $19.14 | $21.95 | 1,209 |
January 02 2025 | $20.00 | $21.50 | $19.10 | $21.47 | 1,413 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.
