ZIVO Bioscience, Inc. (ZIVO)

USD 16.0

(1.59%)

Historical Prices

Date Open High Low Close Volume
21 Feb, 2025 21.49 21.49 21.49 21.49 -
20 Feb, 2025 21.49 21.49 16.8 21.49 1300.00
19 Feb, 2025 18.01 19.0 17.0 19.0 900.00
18 Feb, 2025 19.0 20.5 16.0 19.7 2100.00
14 Feb, 2025 20.96 20.96 20.96 20.96 -
13 Feb, 2025 20.96 20.96 20.96 20.96 -
12 Feb, 2025 19.75 21.25 19.75 20.96 600.00
11 Feb, 2025 19.75 19.75 19.75 19.75 100.00
10 Feb, 2025 19.01 19.66 17.0 19.0 3100.00
07 Feb, 2025 19.75 19.75 19.75 19.75 500.00