ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2023 0.88 0.93 0.88 0.92 11.9 Thousand
08 Dec, 2023 0.77 0.95 0.73 0.93 21.4 Thousand
07 Dec, 2023 0.6 0.82 0.6 0.71 25.5 Thousand
06 Dec, 2023 0.64 0.69 0.6 0.69 2300.00
05 Dec, 2023 0.6 0.69 0.57 0.66 12.8 Thousand
04 Dec, 2023 0.62 0.73 0.59 0.6 16.6 Thousand
01 Dec, 2023 0.63 0.73 0.57 0.73 7200.00
30 Nov, 2023 0.52 0.71 0.52 0.69 47.2 Thousand
29 Nov, 2023 0.52 0.56 0.48 0.55 54.5 Thousand
28 Nov, 2023 0.71 0.71 0.49 0.49 112.2 Thousand