ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free ZIVO Stock Alerts $7.96 -0.02 (-0.25%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends ZIVO Bioscience Stock Price Performance5 Day Performance-0.25%1 Month Performance+0.76%3 Month Performance+5.99%6 Month Performance+990.71%Year-To-Date Performance+563.33%1 Year Performance-51.76% Receive ZIVO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. ZIVO Stock Chart for Sunday, June, 2, 2024 ZIVO Chart by TradingView ZIVO Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.98$7.96-0.25%$7.97$3.132,792 shs$22.61 million05/29/2024$7.98$7.98$7.98$7.9817 shs$22.66 million05/28/2024$7.98$7.98$7.98$7.9817 shs$22.66 million05/27/2024$7.98$7.98$7.98$7.9812 shs$22.66 million05/24/2024$7.98$7.98$7.98$7.9812 shs$22.66 million05/23/2024$7.75$7.98+2.97%$7.98$7.25355 shs$22.50 million Get the Latest News and Ratings for ZIVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$7.87$7.75-1.52%$7.75$7.75502 shs$21.86 million05/21/2024$7.99$7.87-1.50%$7.87$7.87241 shs$22.19 million05/20/2024$7.98$7.99+0.13%$7.99$5.00752 shs$22.50 million05/17/2024$7.98$7.98$7.98$7.983 shs$22.50 million05/16/2024$7.98$7.98$7.98$7.9822 shs$22.47 million05/15/2024$7.83$7.98+1.92%$7.98$7.831,064 shs$22.47 million05/14/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/13/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/10/2024$7.05$7.83+11.06%$7.88$5.707,884 shs$19.85 million05/09/2024$7.99$7.05-11.76%$7.10$7.05532 shs$19.74 million05/08/2024$7.50$7.99+6.53%$7.99$7.92630 shs$22.37 million05/07/2024$7.90$7.50-5.06%$7.50$7.253,985 shs$21 million05/06/2024$7.90$7.90$7.90$7.90122 shs$22.12 million05/03/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/02/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/01/2024$7.90$7.90$7.92$7.90437 shs$22.12 million04/30/2024$6.55$7.90+20.61%$7.92$7.90437 shs$22.14 million04/29/2024$8.10$6.55-19.14%$6.56$6.551,824 shs$18.34 million04/26/2024$8.00$8.10+1.25%$8.10$7.001,175 shs$22.68 million04/24/2024$8.00$8.00$8.00$8.0064 shs$22.40 million04/23/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/22/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/19/2024$8.00$8.00$8.00$7.30647 shs$22.40 million04/18/2024$6.90$8.00+15.94%$8.00$6.90270 shs$22.40 million04/17/2024$6.81$6.90+1.32%$8.00$6.90745 shs$19.32 million04/16/2024$8.00$6.81-14.88%$6.81$6.81193 shs$18.92 million04/15/2024$8.00$8.00$8.00$8.003 shs$22.24 million04/12/2024$8.00$8.00$8.00$8.0013 shs$22.24 million04/11/2024$8.00$8.00$8.00$8.0036 shs$22.22 million04/10/2024$8.00$8.00$8.00$8.00872 shs$22.22 million04/09/2024$8.00$8.00$8.00$8.00872 shs$22.24 million04/08/2024$7.99$8.00+0.13%$8.00$7.16872 shs$22.24 million04/05/2024$7.99$7.99$7.99$7.99299 shs$22.21 million04/04/2024$7.50$7.99+6.53%$7.99$7.99299 shs$22.21 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.04/03/2024$7.50$7.50$8.00$7.25705 shs$20.85 million04/02/2024$7.50$7.50+0.02%$7.50$7.50505 shs$20.85 million04/01/2024$7.75$7.50-3.25%$7.71$7.492,591 shs$20.85 million03/29/2024$7.75$7.75$7.75$7.254,579 shs$21.55 million03/28/2024$7.83$7.75-1.02%$7.75$7.254,579 shs$21.55 million03/27/2024$8.00$7.83-2.13%$7.99$6.816,742 shs$21.77 million03/26/2024$8.09$8.00-1.08%$8.00$8.00192 shs$22.24 million03/25/2024$8.82$8.09-8.30%$8.09$8.052,117 shs$22.48 million03/22/2024$8.80$8.82+0.23%$8.82$8.00751 shs$24.43 million03/21/2024$8.82$8.80-0.23%$8.80$8.252,118 shs$24.38 million03/20/2024$8.82$8.82-0.01%$8.82$8.25432 shs$24.43 million03/19/2024$8.82$8.82$8.82$8.17974 shs$24.43 million03/18/2024$8.89$8.82-0.78%$8.82$8.17950 shs$24.43 million03/15/2024$8.90$8.89-0.11%$8.89$8.40783 shs$24.63 million03/14/2024$8.74$8.90+1.83%$8.99$8.495,240 shs$24.65 million03/13/2024$8.60$8.74+1.63%$8.98$7.90917 shs$24.21 million03/12/2024$8.95$8.60-3.91%$8.60$8.40832 shs$23.82 million03/11/2024$8.95$8.95$8.95$8.95115 shs$24.79 million03/08/2024$8.94$8.95+0.11%$8.95$8.95664 shs$24.79 million03/07/2024$8.90$8.94+0.45%$8.99$7.901,967 shs$24.67 million03/06/2024$9.00$8.90-1.11%$9.00$8.351,395 shs$24.56 million03/05/2024$9.00$9.00$9.00$9.0086 shs$24.84 million03/04/2024$7.51$9.00+19.84%$9.25$9.001,717 shs$24.84 million03/01/2024$8.01$7.51-6.27%$9.40$7.511,493 shs$20.73 million Related Companies: JATT Stock Price Chart ALVR Stock Price Chart DTIL Stock Price Chart GRTS Stock Price Chart PLX Stock Price Chart CGTX Stock Price Chart IKNA Stock Price Chart ELUT Stock Price Chart PASG Stock Price Chart BCAB Stock Price Chart Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZIVO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZIVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.