ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
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
18 Sep, 2024 13.0 14.0 13.0 14.0 1300.00
17 Sep, 2024 13.0 13.5 13.0 13.5 700.00
16 Sep, 2024 12.0 13.0 12.0 13.0 1600.00
13 Sep, 2024 13.5 14.0 12.0 12.0 1000.00
12 Sep, 2024 13.5 13.5 13.5 13.5 -