ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
11 Oct, 2024 19.95 20.5 19.94 20.29 3300.00
10 Oct, 2024 19.75 19.95 19.6 19.9 3400.00
09 Oct, 2024 19.6 19.7 19.55 19.7 1100.00
08 Oct, 2024 19.5 19.5 19.31 19.5 2300.00
07 Oct, 2024 18.98 19.17 18.56 19.17 1700.00
04 Oct, 2024 17.6 18.78 17.6 18.78 3200.00
03 Oct, 2024 16.9 18.0 16.9 17.6 1300.00
02 Oct, 2024 16.44 16.44 16.44 16.44 100.00
01 Oct, 2024 16.44 16.44 16.44 16.44 200.00
30 Sep, 2024 17.0 17.0 16.44 16.44 1500.00