ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2024 20.0 20.5 20.0 20.5 600.00
02 Dec, 2024 16.2 21.0 16.2 21.0 1800.00
29 Nov, 2024 21.0 21.0 19.3 20.5 900.00
27 Nov, 2024 21.0 21.0 19.96 20.5 1100.00
26 Nov, 2024 18.67 21.0 18.67 20.53 2300.00
25 Nov, 2024 20.89 20.89 20.89 20.89 -
22 Nov, 2024 20.9 21.0 20.7 20.89 1600.00
21 Nov, 2024 20.75 21.0 20.5 21.0 800.00
20 Nov, 2024 20.96 20.96 20.96 20.96 -
19 Nov, 2024 20.75 21.0 20.75 20.96 900.00