ZIVO Bioscience, Inc. (ZIVO)

USD 18.0

(12.5%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2024 8.94 9.0 8.01 8.01 2800.00
27 Feb, 2024 9.95 9.95 8.6 8.6 2000.00
26 Feb, 2024 9.9 9.92 7.3 7.32 2200.00
23 Feb, 2024 9.0 9.95 9.0 9.5 1500.00
22 Feb, 2024 9.25 9.99 7.17 9.25 2300.00
21 Feb, 2024 8.17 10.21 7.13 7.13 2400.00
20 Feb, 2024 8.2 8.2 8.0 8.2 900.00
16 Feb, 2024 7.86 8.0 7.0 8.0 3300.00
15 Feb, 2024 7.51 7.6 6.87 7.0 3700.00
14 Feb, 2024 8.46 8.46 8.4 8.4 2500.00