ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2024 8.8 8.8 8.5 8.5 700.00
01 Aug, 2024 8.0 8.4 8.0 8.4 1000.00
31 Jul, 2024 8.5 8.5 8.5 8.5 100.00
30 Jul, 2024 8.0 8.5 8.0 8.5 2200.00
29 Jul, 2024 8.35 8.35 8.35 8.35 -
26 Jul, 2024 8.5 8.5 8.35 8.35 200.00
25 Jul, 2024 8.22 8.5 8.22 8.49 1300.00
24 Jul, 2024 8.45 8.45 8.45 8.45 -
23 Jul, 2024 8.45 8.45 8.45 8.45 -
22 Jul, 2024 8.32 8.45 7.6 8.45 300.00