ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 13.5 14.0 12.0 12.0 1000.00
12 Sep, 2024 13.5 13.5 13.5 13.5 -
11 Sep, 2024 12.8 13.5 12.8 13.5 600.00
10 Sep, 2024 12.0 12.0 11.8 11.98 1300.00
09 Sep, 2024 11.99 13.25 11.99 13.25 2100.00
06 Sep, 2024 11.0 11.0 11.0 11.0 300.00
05 Sep, 2024 13.45 13.45 10.0 13.45 400.00
04 Sep, 2024 13.5 14.25 10.01 10.01 5900.00
03 Sep, 2024 14.4 15.2 11.3 14.25 3700.00
30 Aug, 2024 12.74 14.95 11.24 13.5 3800.00