ZIVO Bioscience, Inc. (ZIVO)

USD 18.0

(12.5%)

Historical Prices

Date Open High Low Close Volume
16 Oct, 2024 20.4 20.5 20.4 20.5 700.00
15 Oct, 2024 20.19 20.36 20.0 20.0 3800.00
14 Oct, 2024 20.29 20.29 20.1 20.19 1600.00
11 Oct, 2024 19.95 20.5 19.94 20.29 3300.00
10 Oct, 2024 19.75 19.95 19.6 19.9 3400.00
09 Oct, 2024 19.6 19.7 19.55 19.7 1100.00
08 Oct, 2024 19.5 19.5 19.31 19.5 2300.00
07 Oct, 2024 18.98 19.17 18.56 19.17 1700.00
04 Oct, 2024 17.6 18.78 17.6 18.78 3200.00
03 Oct, 2024 16.9 18.0 16.9 17.6 1300.00