ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
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 -
11 Sep, 2024 12.8 13.5 12.8 13.5 600.00
10 Sep, 2024 12.0 12.0 11.8 11.98 1300.00
09 Sep, 2024 11.99 13.25 11.99 13.25 2100.00
06 Sep, 2024 11.0 11.0 11.0 11.0 300.00
05 Sep, 2024 13.45 13.45 10.0 13.45 400.00
04 Sep, 2024 13.5 14.25 10.01 10.01 5900.00
03 Sep, 2024 14.4 15.2 11.3 14.25 3700.00