ZIVO Bioscience, Inc. (ZIVO)
USD 18.0
(12.5%)
USD 18.0
(12.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2024 | 7.1 | 7.1 | 7.05 | 7.05 | 500.00 |
| 08 May, 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 600.00 |
| 07 May, 2024 | 7.29 | 7.5 | 7.25 | 7.5 | 4000.00 |
| 06 May, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | - |
| 03 May, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | - |
| 02 May, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | - |
| 01 May, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | - |
| 30 Apr, 2024 | 7.92 | 7.92 | 7.9 | 7.9 | 400.00 |
| 29 Apr, 2024 | 6.56 | 8.1 | 6.55 | 6.55 | 1800.00 |
| 26 Apr, 2024 | 7.0 | 8.1 | 7.0 | 8.1 | 1200.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF