ZIVO Bioscience, Inc. (ZIVO)
USD 16.02
(-15.68%)
USD 16.02
(-15.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Oct, 2023 | 3.35 | 3.35 | 2.65 | 2.65 | 16.8 Thousand |
| 26 Oct, 2023 | 4.02 | 4.44 | 3.36 | 3.36 | 11.95 Thousand |
| 25 Oct, 2023 | 3.72 | 4.44 | 3.36 | 3.78 | 1750.00 |
| 24 Oct, 2023 | 3.84 | 3.84 | 3.42 | 3.78 | 467.00 |
| 23 Oct, 2023 | 4.08 | 4.08 | 3.6 | 3.84 | 500.00 |
| 20 Oct, 2023 | 3.96 | 4.14 | 3.9 | 3.9 | 2467.00 |
| 19 Oct, 2023 | 3.78 | 4.32 | 3.6 | 4.2 | 567.00 |
| 18 Oct, 2023 | 4.92 | 4.92 | 3.3 | 3.84 | 5550.00 |
| 17 Oct, 2023 | 4.68 | 4.74 | 4.2 | 4.32 | 3283.00 |
| 16 Oct, 2023 | 4.74 | 5.1 | 4.5 | 4.68 | 1600.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF