ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2024 19.77 20.0 17.0 18.05 3800.00
24 Oct, 2024 19.25 20.0 17.5 20.0 1700.00
23 Oct, 2024 17.0 19.75 17.0 19.75 1900.00
22 Oct, 2024 19.96 19.96 14.03 16.51 10 Thousand
21 Oct, 2024 20.0 20.0 19.55 19.89 1000.00
18 Oct, 2024 21.25 21.25 18.71 20.0 3700.00
17 Oct, 2024 20.5 21.25 19.71 19.71 1500.00
16 Oct, 2024 20.4 20.5 20.4 20.5 700.00
15 Oct, 2024 20.19 20.36 20.0 20.0 3800.00
14 Oct, 2024 20.29 20.29 20.1 20.19 1600.00