Zivo Bioscience, Inc. - Price History
Monthly price history for ZIVO (Zivo Bioscience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.90 | $7.90 |
| April 2024 | $7.90 | $7.90 |
| March 2024 | $7.75 | $7.75 |
| February 2024 | $8.01 | $8.01 |
| January 2024 | $8.16 | $8.16 |
| December 2023 | $1.20 | $1.20 |
| November 2023 | $0.69 | $0.69 |
| October 2023 | $2.70 | $2.70 |
| September 2023 | $7.80 | $1.30 |
| August 2023 | $10.80 | $1.80 |
| July 2023 | $12.24 | $2.04 |
| June 2023 | $14.52 | $2.42 |
| May 2023 | $16.50 | $2.75 |
| April 2023 | $17.64 | $2.94 |
| March 2023 | $18.48 | $3.08 |
| February 2023 | $19.83 | $3.30 |
| January 2023 | $21.84 | $3.64 |
| December 2022 | $15 | $2.50 |
| November 2022 | $15.72 | $2.62 |
| October 2022 | $18.66 | $3.11 |
| September 2022 | $16.80 | $2.80 |
| August 2022 | $22.50 | $3.75 |
| July 2022 | $21.72 | $3.62 |
| June 2022 | $23.52 | $3.92 |
| May 2022 | $19.68 | $3.28 |
| April 2022 | $19.20 | $3.20 |
| March 2022 | $23.28 | $3.88 |
| February 2022 | $21.30 | $3.55 |
| January 2022 | $16.68 | $2.78 |
| December 2021 | $17.22 | $2.87 |
| November 2021 | $20.16 | $3.36 |
| October 2021 | $21.42 | $3.57 |
| September 2021 | $27.36 | $4.56 |
| August 2021 | $19.08 | $3.18 |
| July 2021 | $21 | $3.50 |
| June 2021 | $28.44 | $4.74 |
| May 2021 | $25.14 | $4.19 |
| April 2021 | $64.32 | $0.13 |
| March 2021 | $61.44 | $0.13 |
| February 2021 | $74.40 | $0.16 |
| January 2021 | $72 | $0.15 |
| December 2020 | $72 | $0.15 |
| November 2020 | $64.70 | $0.14 |
| October 2020 | $71.28 | $0.15 |
| September 2020 | $56.78 | $0.12 |
| August 2020 | $52.80 | $0.11 |
| July 2020 | $51.84 | $0.11 |
| June 2020 | $52.03 | $0.11 |
| May 2020 | $52.80 | $0.11 |
| April 2020 | $52.70 | $0.11 |
| March 2020 | $56.11 | $0.12 |
| February 2020 | $72 | $0.15 |
| January 2020 | $71.52 | $0.15 |
| December 2019 | $79.20 | $0.16 |
| November 2019 | $57.60 | $0.12 |
| October 2019 | $38.26 | $0.08 |
| September 2019 | $33.65 | $0.07 |
| August 2019 | $41.90 | $0.09 |
| July 2019 | $45.26 | $0.09 |
| June 2019 | $48.64 | $0.10 |
| May 2019 | $50.40 | $0.10 |
| April 2019 | $52.42 | $0.11 |
| March 2019 | $67.20 | $0.14 |
| February 2019 | $50.40 | $0.10 |
| January 2019 | $50.40 | $0.10 |
| December 2018 | $62.40 | $0.13 |
| November 2018 | $71.59 | $0.15 |
| October 2018 | $60.48 | $0.13 |
| September 2018 | $76.80 | $0.16 |
| August 2018 | $70.80 | $0.15 |
| July 2018 | $56.35 | $0.12 |
| June 2018 | $81.60 | $0.17 |
| May 2018 | $60 | $0.12 |
| April 2018 | $42 | $0.09 |
| March 2018 | $47.04 | $0.10 |
| February 2018 | $54 | $0.11 |
| January 2018 | $45.60 | $0.10 |
| December 2017 | $45.41 | $0.10 |
| November 2017 | $57.60 | $0.12 |
| October 2017 | $36 | $0.08 |
| September 2017 | $44.11 | $0.09 |
| August 2017 | $28.80 | $0.06 |
| July 2017 | $30.72 | $0.06 |
| June 2017 | $28.80 | $0.06 |
| May 2017 | $33.55 | $0.07 |
| April 2017 | $40.80 | $0.08 |
| March 2017 | $39.36 | $0.08 |
| February 2017 | $51.31 | $0.11 |
| January 2017 | $51.36 | $0.11 |
| December 2016 | $45.60 | $0.10 |
| November 2016 | $57.60 | $0.12 |
| October 2016 | $43.20 | $0.09 |
| September 2016 | $26.40 | $0.06 |
| August 2016 | $24.05 | $0.05 |
| July 2016 | $25.18 | $0.05 |
| June 2016 | $31.15 | $0.06 |
| May 2016 | $33.60 | $0.07 |
| April 2016 | $35.18 | $0.07 |
| March 2016 | $38.35 | $0.08 |
| February 2016 | $38.40 | $0.08 |
| January 2016 | $24.48 | $0.05 |
| December 2015 | $27.60 | $0.06 |
| November 2015 | $31.20 | $0.06 |
| October 2015 | $38.40 | $0.08 |
| September 2015 | $38.40 | $0.08 |
| August 2015 | $58.56 | $0.12 |
| July 2015 | $45.60 | $0.10 |
| June 2015 | $60 | $0.12 |
| May 2015 | $81.36 | $0.17 |
| April 2015 | $33.46 | $0.07 |
| March 2015 | $37.58 | $0.08 |
| February 2015 | $47.52 | $0.10 |
| January 2015 | $29.86 | $0.06 |
| December 2014 | $37.92 | $0.08 |
| November 2014 | $47.52 | $0.10 |
| October 2014 | $56.64 | $0.12 |
| September 2014 | $62.64 | $0.13 |
| August 2014 | $62.40 | $0.13 |
| July 2014 | $67.10 | $0.14 |
| June 2014 | $76.70 | $0.16 |
| May 2014 | $91.20 | $0.19 |
| April 2014 | $89.95 | $0.19 |
| March 2014 | $81.60 | $0.17 |
| February 2014 | $128.54 | $0.27 |
| January 2014 | $129.60 | $0.27 |
| December 2013 | $187.20 | $0.39 |
| November 2013 | $139.20 | $0.29 |
| October 2013 | $171.84 | $0.36 |
| September 2013 | $216 | $0.45 |
| August 2013 | $208.80 | $0.44 |
| July 2013 | $220.32 | $0.46 |
| June 2013 | $166.80 | $0.35 |
| May 2013 | $196.80 | $0.41 |
| April 2013 | $220.75 | $0.46 |
| March 2013 | $146.40 | $0.30 |
| February 2013 | $110.40 | $0.23 |
| January 2013 | $127.92 | $0.27 |
| December 2012 | $92.78 | $0.19 |
| November 2012 | $52.80 | $0.11 |
| October 2012 | $60.05 | $0.12 |
| September 2012 | $76.80 | $0.16 |
| August 2012 | $91.20 | $0.19 |
| July 2012 | $91.15 | $0.19 |
| June 2012 | $95.76 | $0.20 |
| May 2012 | $115.20 | $0.24 |
| April 2012 | $153.46 | $0.32 |
| March 2012 | $160.32 | $0.33 |
| February 2012 | $83.52 | $0.17 |
| January 2012 | $100.70 | $0.21 |
| December 2011 | $120 | $0.25 |
| November 2011 | $76.80 | $0.16 |
| October 2011 | $81.60 | $0.17 |
| September 2011 | $102.72 | $0.21 |
| August 2011 | $153.12 | $0.32 |
| July 2011 | $91.20 | $0.19 |
| June 2011 | $67.20 | $0.14 |
| May 2011 | $91.20 | $0.19 |
| April 2011 | $91.20 | $0.19 |
| March 2011 | $120 | $0.25 |
| February 2011 | $153.60 | $0.32 |
| January 2011 | $144 | $0.30 |
| December 2010 | $172.80 | $0.36 |
| November 2010 | $177.60 | $0.37 |
| October 2010 | $168 | $0.35 |
| September 2010 | $192 | $0.40 |
| August 2010 | $216 | $0.45 |
| July 2010 | $225.60 | $0.47 |
| June 2010 | $244.80 | $0.51 |
| May 2010 | $499.20 | $1.04 |
| April 2010 | $431.52 | $0.90 |
| March 2010 | $417.60 | $0.87 |
| February 2010 | $345.60 | $0.72 |
| January 2010 | $85.92 | $0.18 |
| December 2009 | $141.60 | $0.30 |
| November 2009 | $148.80 | $0.31 |
| October 2009 | $189.60 | $0.40 |
| September 2009 | $225.60 | $0.47 |
| August 2009 | $167.04 | $0.35 |
| July 2009 | $211.20 | $0.44 |
| June 2009 | $192 | $0.40 |
| May 2009 | $52.80 | $0.11 |
| April 2009 | $48 | $0.10 |
| March 2009 | $47.52 | $0.10 |
| February 2009 | $45.60 | $0.10 |
| January 2009 | $38.40 | $0.08 |
| December 2008 | $48 | $0.10 |
| November 2008 | $33.60 | $0.07 |
| October 2008 | $24 | $0.05 |
| September 2008 | $52.80 | $0.11 |
| August 2008 | $62.40 | $0.13 |
| July 2008 | $96 | $0.20 |
| June 2008 | $182.40 | $0.38 |
| May 2008 | $259.20 | $0.54 |
| April 2008 | $192 | $0.40 |
| March 2008 | $141.60 | $0.30 |
| February 2008 | $211.20 | $0.44 |
| January 2008 | $96 | $0.20 |
| December 2007 | $91.20 | $0.19 |
| November 2007 | $120 | $0.25 |
| October 2007 | $91.20 | $0.19 |
| September 2007 | $86.40 | $0.18 |
| August 2007 | $254.40 | $0.53 |
| July 2007 | $230.40 | $0.48 |
| June 2007 | $283.20 | $0.59 |
| May 2007 | $225.60 | $0.47 |
| April 2007 | $216 | $0.45 |
| March 2007 | $360 | $0.75 |
| February 2007 | $432 | $0.90 |
| January 2007 | $480 | $1 |
| December 2006 | $441.60 | $0.92 |
| November 2006 | $484.80 | $1.01 |
| October 2006 | $527.95 | $1.10 |
| September 2006 | $1,886.40 | $3.93 |
| August 2006 | $1,176 | $2.45 |
| July 2006 | $936 | $1.95 |
| June 2006 | $1,080 | $2.25 |
| May 2006 | $619.20 | $1.29 |
| April 2006 | $528 | $1.10 |
| March 2006 | $465.60 | $0.97 |
| February 2006 | $585.60 | $1.22 |
| January 2006 | $1,060.80 | $2.21 |
| December 2005 | $1,008 | $2.10 |
| November 2005 | $624 | $1.30 |
| October 2005 | $480 | $1 |
| September 2005 | $820.80 | $1.71 |
| August 2005 | $480 | $1 |
| July 2005 | $283.20 | $0.59 |
| June 2005 | $244.80 | $0.51 |
| May 2005 | $312 | $0.65 |
| April 2005 | $312 | $0.65 |
| March 2005 | $432 | $0.90 |
| February 2005 | $456 | $0.95 |
| January 2005 | $192 | $0.40 |
| December 2004 | $264 | $0.55 |
| November 2004 | $336 | $0.70 |
| October 2004 | $312 | $0.65 |
| September 2004 | $744 | $1.55 |
| August 2004 | $648 | $1.35 |
| July 2004 | $1,104 | $2.30 |
| June 2004 | $1,032 | $2.15 |
| May 2004 | $1,224 | $2.55 |
| April 2004 | $768 | $1.60 |
| March 2004 | $1,200 | $2.50 |
| February 2004 | $2,160 | $4.50 |
| January 2004 | $2,731.20 | $5.69 |
| December 2003 | $1,536 | $3.20 |
| November 2003 | $1,152 | $2.40 |
| October 2003 | $768 | $1.60 |
ZIVO
Price: $7.90
52 week price:
Earnings Per Share: -4.60 USD
P/E Ratio: -1.36
Exchange: PNK
Sector: Healthcare
Industry: Biotechnology
Volume: 1447
Market Capitalization: 22.2 million