ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 17.51 17.51 17.51 17.51 -
03 Jun, 2025 17.51 17.51 17.51 17.51 200.00
02 Jun, 2025 17.62 18.82 17.5 17.51 941.00
30 May, 2025 17.5 18.85 17.5 18.72 1171.00
29 May, 2025 15.57 15.57 15.57 15.57 300.00
28 May, 2025 19.0 19.0 15.71 15.71 900.00
27 May, 2025 17.9 18.0 17.9 18.0 2000.00
23 May, 2025 18.0 18.0 18.0 18.0 -
22 May, 2025 18.0 18.0 18.0 18.0 -
21 May, 2025 18.0 18.0 18.0 18.0 -