OTCMKTS:ZIVO
Zivo Bioscience, Inc. Stock Price (Quote)
$7.83
+0.780 (+11.06%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.70 | $8.10 | Friday, 10th May 2024 ZIVO stock ended at $7.83. This is 11.06% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 38.31% from a day low at $5.70 to a day high of $7.88. |
| 90 days | $5.70 | $10.21 | |
| 52 weeks | $0.550 | $13.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.75 | $7.88 | $5.70 | $7.83 | 7 872 |
| May 09, 2024 | $7.10 | $7.10 | $7.05 | $7.05 | 510 |
| May 08, 2024 | $7.92 | $7.99 | $7.92 | $7.99 | 630 |
| May 07, 2024 | $7.29 | $7.50 | $7.25 | $7.50 | 3 995 |
| May 06, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| May 03, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| May 02, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| May 01, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Apr 30, 2024 | $7.92 | $7.92 | $7.90 | $7.90 | 437 |
| Apr 29, 2024 | $6.56 | $8.10 | $6.55 | $6.55 | 1 724 |
| Apr 26, 2024 | $7.00 | $8.10 | $7.00 | $8.10 | 1 129 |
| Apr 25, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 24, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 23, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 22, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 19, 2024 | $7.30 | $8.00 | $7.30 | $8.00 | 602 |
| Apr 18, 2024 | $6.90 | $8.00 | $6.90 | $8.00 | 257 |
| Apr 17, 2024 | $8.00 | $8.00 | $6.90 | $6.90 | 782 |
| Apr 16, 2024 | $6.81 | $6.81 | $6.81 | $6.81 | 193 |
| Apr 15, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 12, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 11, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 10, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 09, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Apr 08, 2024 | $7.16 | $8.00 | $7.16 | $8.00 | 872 |
