ZIVO Bioscience, Inc. (ZIVO)
USD 19.25
(-3.7%)
USD 19.25
(-3.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jul, 2024 | 7.81 | 7.81 | 7.06 | 7.06 | 600.00 |
| 02 Jul, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 300.00 |
| 01 Jul, 2024 | 7.0 | 11.0 | 7.0 | 7.81 | 3100.00 |
| 28 Jun, 2024 | 7.8 | 7.8 | 7.8 | 7.8 | - |
| 27 Jun, 2024 | 5.53 | 7.83 | 5.53 | 7.8 | 2200.00 |
| 26 Jun, 2024 | 6.5 | 6.5 | 6.5 | 6.5 | 600.00 |
| 25 Jun, 2024 | 7.91 | 7.91 | 7.9 | 7.9 | 300.00 |
| 24 Jun, 2024 | 8.0 | 8.0 | 8.0 | 8.0 | 1700.00 |
| 21 Jun, 2024 | 7.0 | 8.75 | 6.97 | 8.15 | 2400.00 |
| 20 Jun, 2024 | 8.0 | 8.0 | 8.0 | 8.0 | - |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF