ZIVO Bioscience, Inc. (ZIVO)

USD 19.25

(-3.7%)

Historical Prices

Date Open High Low Close Volume
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
27 Sep, 2024 17.99 17.99 17.12 17.12 800.00
26 Sep, 2024 17.25 17.25 14.51 16.44 1500.00
25 Sep, 2024 17.45 17.45 17.25 17.4 700.00
24 Sep, 2024 17.0 17.49 17.0 17.45 1800.00
23 Sep, 2024 16.0 17.65 15.83 17.65 2000.00