ZIVO Bioscience, Inc. (ZIVO)
USD 16.0
(28.0%)
USD 16.0
(28.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Feb, 2024 | 7.34 | 8.3 | 7.07 | 8.25 | 4100.00 |
| 08 Feb, 2024 | 7.28 | 7.98 | 7.17 | 7.35 | 5500.00 |
| 07 Feb, 2024 | 6.9 | 7.27 | 6.9 | 7.27 | 600.00 |
| 06 Feb, 2024 | 7.5 | 7.5 | 6.25 | 6.77 | 5000.00 |
| 05 Feb, 2024 | 7.19 | 7.66 | 7.15 | 7.66 | 2000.00 |
| 02 Feb, 2024 | 7.67 | 7.67 | 7.1 | 7.2 | 2800.00 |
| 01 Feb, 2024 | 7.88 | 7.9 | 7.57 | 7.9 | 1800.00 |
| 31 Jan, 2024 | 7.23 | 8.26 | 7.23 | 8.16 | 6900.00 |
| 30 Jan, 2024 | 9.99 | 9.99 | 7.16 | 7.91 | 17.3 Thousand |
| 29 Jan, 2024 | 9.31 | 10.75 | 8.81 | 9.94 | 6600.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF