ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 18.5 18.5 18.5 18.5 300.00
16 Jan, 2025 18.75 18.75 18.75 18.75 200.00
15 Jan, 2025 18.75 18.75 17.64 17.64 900.00
14 Jan, 2025 18.0 18.78 18.0 18.1 300.00
13 Jan, 2025 18.63 18.91 18.35 18.9 1400.00
10 Jan, 2025 19.25 19.25 19.0 19.1 500.00
08 Jan, 2025 19.25 19.25 19.19 19.19 400.00
07 Jan, 2025 19.5 19.9 19.36 19.36 2800.00
06 Jan, 2025 19.5 20.34 19.25 19.9 1900.00
03 Jan, 2025 20.14 21.95 19.14 21.95 1200.00