ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
15 Jan, 2025 18.75 18.75 17.64 17.64 900.00
14 Jan, 2025 18.0 18.78 18.0 18.1 300.00
13 Jan, 2025 18.63 18.91 18.35 18.9 1400.00
10 Jan, 2025 19.25 19.25 19.0 19.1 500.00
08 Jan, 2025 19.25 19.25 19.19 19.19 400.00
07 Jan, 2025 19.5 19.9 19.36 19.36 2800.00
06 Jan, 2025 19.5 20.34 19.25 19.9 1900.00
03 Jan, 2025 20.14 21.95 19.14 21.95 1200.00
02 Jan, 2025 20.0 21.5 19.1 21.47 1400.00
31 Dec, 2024 18.45 21.7 18.01 21.5 1600.00