ZIVO Bioscience, Inc. (ZIVO)

USD 16.0

(1.59%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2023 4.98 5.1 4.62 4.98 517.00
11 Oct, 2023 5.1 5.58 5.1 5.34 3017.00
10 Oct, 2023 5.46 5.46 4.2 4.86 2483.00
09 Oct, 2023 6.0 6.0 5.22 5.4 733.00
06 Oct, 2023 6.54 6.54 5.46 5.58 3550.00
05 Oct, 2023 6.96 6.96 5.22 6.18 18.51 Thousand
04 Oct, 2023 8.34 8.34 7.5 7.74 4917.00
03 Oct, 2023 8.1 8.52 8.04 8.52 283.00
02 Oct, 2023 7.68 7.68 7.32 7.68 450.00
29 Sep, 2023 6.84 8.82 6.84 7.8 3600.00