ZIVO Bioscience, Inc. (ZIVO)
USD 19.25
(-3.7%)
USD 19.25
(-3.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2024 | 7.16 | 8.0 | 7.16 | 8.0 | 900.00 |
| 05 Apr, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 04 Apr, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 300.00 |
| 03 Apr, 2024 | 7.25 | 8.0 | 7.25 | 8.0 | 1200.00 |
| 02 Apr, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 700.00 |
| 01 Apr, 2024 | 7.5 | 7.71 | 7.49 | 7.5 | 2600.00 |
| 28 Mar, 2024 | 7.68 | 7.75 | 7.25 | 7.75 | 4600.00 |
| 27 Mar, 2024 | 7.87 | 7.99 | 6.81 | 7.83 | 6700.00 |
| 26 Mar, 2024 | 8.0 | 8.0 | 8.0 | 8.0 | 200.00 |
| 25 Mar, 2024 | 8.09 | 8.09 | 8.05 | 8.09 | 2100.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF