ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
27 Nov, 2023 1.0 1.11 0.57 0.67 226.8 Thousand
24 Nov, 2023 1.18 1.29 1.1 1.1 56.5 Thousand
22 Nov, 2023 1.16 1.49 1.15 1.15 128.7 Thousand
21 Nov, 2023 1.1 1.18 1.05 1.15 45.1 Thousand
20 Nov, 2023 1.26 1.26 1.03 1.19 66.2 Thousand
17 Nov, 2023 1.33 1.41 1.26 1.28 12.2 Thousand
16 Nov, 2023 1.45 1.95 1.19 1.33 132.6 Thousand
15 Nov, 2023 1.35 1.49 1.35 1.4 10 Thousand
14 Nov, 2023 1.35 1.45 1.35 1.36 4900.00
13 Nov, 2023 1.34 1.64 1.26 1.41 8100.00