ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2024 7.88 7.9 7.57 7.9 1800.00
31 Jan, 2024 7.23 8.26 7.23 8.16 6900.00
30 Jan, 2024 9.99 9.99 7.16 7.91 17.3 Thousand
29 Jan, 2024 9.31 10.75 8.81 9.94 6600.00
26 Jan, 2024 10.02 10.23 8.52 10.0 13 Thousand
25 Jan, 2024 11.14 11.49 10.01 10.24 21.2 Thousand
24 Jan, 2024 10.5 13.0 7.23 11.23 43.9 Thousand
23 Jan, 2024 9.02 10.31 9.02 10.2 26.1 Thousand
22 Jan, 2024 6.64 9.14 6.42 8.59 28.9 Thousand
19 Jan, 2024 5.95 6.78 5.75 6.65 3300.00