ZIVO Bioscience, Inc. (ZIVO)

USD 18.0

(12.5%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2024 16.44 16.44 16.44 16.44 100.00
01 Oct, 2024 16.44 16.44 16.44 16.44 200.00
30 Sep, 2024 17.0 17.0 16.44 16.44 1500.00
27 Sep, 2024 17.99 17.99 17.12 17.12 800.00
26 Sep, 2024 17.25 17.25 14.51 16.44 1500.00
25 Sep, 2024 17.45 17.45 17.25 17.4 700.00
24 Sep, 2024 17.0 17.49 17.0 17.45 1800.00
23 Sep, 2024 16.0 17.65 15.83 17.65 2000.00
20 Sep, 2024 13.75 15.97 13.75 15.5 2000.00
19 Sep, 2024 14.0 14.0 13.05 13.5 1200.00