ZIVO Bioscience, Inc. (ZIVO)

USD 18.0

(12.5%)

Historical Prices

Date Open High Low Close Volume
27 Nov, 2024 21.0 21.0 19.96 20.5 1100.00
26 Nov, 2024 18.67 21.0 18.67 20.53 2300.00
25 Nov, 2024 20.89 20.89 20.89 20.89 -
22 Nov, 2024 20.9 21.0 20.7 20.89 1600.00
21 Nov, 2024 20.75 21.0 20.5 21.0 800.00
20 Nov, 2024 20.96 20.96 20.96 20.96 -
19 Nov, 2024 20.75 21.0 20.75 20.96 900.00
18 Nov, 2024 21.45 21.46 20.42 20.66 5200.00
15 Nov, 2024 21.46 21.46 21.45 21.45 800.00
14 Nov, 2024 21.48 21.5 21.46 21.5 3500.00