ZIVO Bioscience, Inc. (ZIVO)
USD 16.02
(-15.68%)
USD 16.02
(-15.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 24 Jun, 2024 | 8.0 | 8.0 | 8.0 | 8.0 | 1700.00 |
| 21 Jun, 2024 | 7.0 | 8.75 | 6.97 | 8.15 | 2400.00 |
| 20 Jun, 2024 | 8.0 | 8.0 | 8.0 | 8.0 | - |
| 18 Jun, 2024 | 7.8 | 8.0 | 7.8 | 8.0 | 1400.00 |
| 17 Jun, 2024 | 5.51 | 7.98 | 5.51 | 7.98 | 1800.00 |
| 14 Jun, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 13 Jun, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 12 Jun, 2024 | 7.5 | 7.99 | 7.5 | 7.99 | 2900.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF