ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2024 19.93 20.45 19.93 20.45 1800.00
07 Nov, 2024 19.93 19.93 19.93 19.93 300.00
06 Nov, 2024 19.49 19.5 19.48 19.5 1700.00
05 Nov, 2024 19.47 19.47 19.47 19.47 -
04 Nov, 2024 18.79 19.47 18.79 19.47 400.00
01 Nov, 2024 19.62 19.63 19.5 19.5 800.00
31 Oct, 2024 19.24 19.52 19.24 19.5 500.00
30 Oct, 2024 18.52 19.24 18.52 19.24 2600.00
29 Oct, 2024 19.95 19.95 19.95 19.95 -
28 Oct, 2024 19.0 19.95 19.0 19.95 500.00