ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2024 1.58 3.0 1.48 2.75 40.4 Thousand
02 Jan, 2024 1.35 1.48 1.35 1.48 5800.00
29 Dec, 2023 1.73 1.73 1.2 1.2 2100.00
28 Dec, 2023 1.7 1.7 1.3 1.3 6500.00
27 Dec, 2023 1.29 1.39 1.29 1.39 7500.00
26 Dec, 2023 1.32 1.32 1.22 1.25 6800.00
22 Dec, 2023 1.39 1.39 1.25 1.32 4100.00
21 Dec, 2023 1.34 1.41 1.32 1.32 7200.00
20 Dec, 2023 1.3 1.47 1.3 1.47 3800.00
19 Dec, 2023 1.45 1.49 1.35 1.35 5300.00