ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2023 7.32 8.34 7.02 7.08 1150.00
25 Sep, 2023 8.16 8.4 6.96 7.74 2083.00
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