ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2025 19.1 19.1 18.35 19.09 1500.00
29 Jan, 2025 19.09 19.09 19.09 19.09 500.00
28 Jan, 2025 18.5 18.86 17.08 18.86 1000.00
27 Jan, 2025 18.44 18.86 16.0 17.0 4300.00
24 Jan, 2025 18.0 18.88 18.0 18.88 1000.00
23 Jan, 2025 17.01 17.9 17.01 17.6 1000.00
22 Jan, 2025 17.4 17.53 17.4 17.53 600.00
21 Jan, 2025 18.5 18.5 17.5 18.0 3800.00
17 Jan, 2025 18.5 18.5 18.5 18.5 300.00
16 Jan, 2025 18.75 18.75 18.75 18.75 200.00