ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2023 1.48 1.62 1.4 1.5 4300.00
09 Nov, 2023 1.69 1.69 1.45 1.5 14.4 Thousand
08 Nov, 2023 2.01 2.01 1.37 1.75 49.9 Thousand
07 Nov, 2023 2.23 2.4 1.74 2.1 32.2 Thousand
06 Nov, 2023 2.3 2.3 2.19 2.23 3800.00
03 Nov, 2023 2.24 2.4 2.08 2.25 13.6 Thousand
02 Nov, 2023 2.57 2.57 2.3 2.39 13.6 Thousand
01 Nov, 2023 2.71 2.8 2.2 2.4 18.8 Thousand
31 Oct, 2023 2.6 2.78 2.21 2.7 24 Thousand
30 Oct, 2023 2.56 3.3 2.52 2.6 3900.00