ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2025 20.96 20.96 20.96 20.96 -
13 Feb, 2025 20.96 20.96 20.96 20.96 -
12 Feb, 2025 19.75 21.25 19.75 20.96 600.00
11 Feb, 2025 19.75 19.75 19.75 19.75 100.00
10 Feb, 2025 19.01 19.66 17.0 19.0 3100.00
07 Feb, 2025 19.75 19.75 19.75 19.75 500.00
06 Feb, 2025 19.96 20.5 19.0 20.5 1300.00
05 Feb, 2025 21.5 21.5 20.0 20.0 300.00
04 Feb, 2025 21.5 22.0 20.0 20.0 2000.00
03 Feb, 2025 20.03 21.5 20.0 21.24 1800.00