ZIVO Bioscience, Inc. (ZIVO)
USD 16.0
(1.59%)
USD 16.0
(1.59%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Sep, 2023 | 8.4 | 8.7 | 7.8 | 8.4 | 2150.00 |
| 21 Sep, 2023 | 8.64 | 8.76 | 7.68 | 8.46 | 2200.00 |
| 20 Sep, 2023 | 9.36 | 9.36 | 8.4 | 8.76 | 6600.00 |
| 19 Sep, 2023 | 7.8 | 8.88 | 7.32 | 8.4 | 11.16 Thousand |
| 18 Sep, 2023 | 8.22 | 9.36 | 7.8 | 7.8 | 9167.00 |
| 15 Sep, 2023 | 10.56 | 10.56 | 7.08 | 8.28 | 3517.00 |
| 14 Sep, 2023 | 9.6 | 11.34 | 8.34 | 9.42 | 8483.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF