ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2024 9.0 9.95 9.0 9.5 1500.00
22 Feb, 2024 9.25 9.99 7.17 9.25 2300.00
21 Feb, 2024 8.17 10.21 7.13 7.13 2400.00
20 Feb, 2024 8.2 8.2 8.0 8.2 900.00
16 Feb, 2024 7.86 8.0 7.0 8.0 3300.00
15 Feb, 2024 7.51 7.6 6.87 7.0 3700.00
14 Feb, 2024 8.46 8.46 8.4 8.4 2500.00
13 Feb, 2024 8.0 8.0 7.25 7.5 1100.00
12 Feb, 2024 8.5 8.5 8.5 8.5 200.00
09 Feb, 2024 7.34 8.3 7.07 8.25 4100.00