ZIVO Bioscience, Inc. (ZIVO)
USD 18.0
(12.5%)
USD 18.0
(12.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Jul, 2024 | 9.0 | 9.0 | 9.0 | 9.0 | 300.00 |
| 08 Jul, 2024 | 8.0 | 9.37 | 7.5 | 7.5 | 1300.00 |
| 05 Jul, 2024 | 7.07 | 8.99 | 7.07 | 8.5 | 900.00 |
| 03 Jul, 2024 | 7.81 | 7.81 | 7.06 | 7.06 | 600.00 |
| 02 Jul, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 300.00 |
| 01 Jul, 2024 | 7.0 | 11.0 | 7.0 | 7.81 | 3100.00 |
| 28 Jun, 2024 | 7.8 | 7.8 | 7.8 | 7.8 | - |
| 27 Jun, 2024 | 5.53 | 7.83 | 5.53 | 7.8 | 2200.00 |
| 26 Jun, 2024 | 6.5 | 6.5 | 6.5 | 6.5 | 600.00 |
| 25 Jun, 2024 | 7.91 | 7.91 | 7.9 | 7.9 | 300.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF