ZIVO Bioscience, Inc. (ZIVO)

USD 18.0

(12.5%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2024 17.0 19.85 17.0 19.85 700.00
11 Dec, 2024 16.79 19.0 16.79 19.0 800.00
10 Dec, 2024 19.45 19.45 19.45 19.45 -
09 Dec, 2024 19.45 19.45 19.45 19.45 -
06 Dec, 2024 19.34 19.84 19.25 19.45 900.00
05 Dec, 2024 19.85 20.0 16.0 18.78 1900.00
04 Dec, 2024 22.1 22.1 19.0 19.0 800.00
03 Dec, 2024 20.0 20.5 20.0 20.5 600.00
02 Dec, 2024 16.2 21.0 16.2 21.0 1800.00
29 Nov, 2024 21.0 21.0 19.3 20.5 900.00