ZIVO Bioscience, Inc. (ZIVO)
USD 16.02
(-15.68%)
USD 16.02
(-15.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 28 Sep, 2023 | 7.26 | 7.5 | 7.02 | 7.08 | 850.00 |
| 27 Sep, 2023 | 6.72 | 7.44 | 6.6 | 7.08 | 4333.00 |
LXP-PC
OPCH
150A
0888
CKISY
CYSNF