ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2024 20.89 20.89 20.89 20.89 -
27 Dec, 2024 21.0 21.0 19.0 20.89 1100.00
26 Dec, 2024 20.0 21.91 18.95 21.36 2800.00
24 Dec, 2024 19.2 22.1 19.2 22.1 700.00
23 Dec, 2024 18.5 22.15 17.57 22.1 3600.00
20 Dec, 2024 17.54 19.0 16.95 19.0 2900.00
19 Dec, 2024 17.61 19.5 17.07 18.83 1000.00
18 Dec, 2024 19.99 19.99 17.54 19.25 1400.00
17 Dec, 2024 18.08 19.99 15.87 15.87 2500.00
16 Dec, 2024 20.0 20.0 20.0 20.0 400.00