ZIVO Bioscience, Inc. (ZIVO)

USD 16.02

(-15.68%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 18.8 18.8 18.8 18.8 -
29 Apr, 2025 18.8 18.8 18.8 18.8 -
28 Apr, 2025 18.8 18.8 18.8 18.8 -
25 Apr, 2025 20.0 20.0 18.8 18.8 400.00
24 Apr, 2025 16.55 18.0 16.55 17.76 1100.00
23 Apr, 2025 14.0 16.0 14.0 16.0 400.00
22 Apr, 2025 10.2 12.5 10.2 12.0 600.00
21 Apr, 2025 15.5 17.21 12.0 12.0 3000.00
17 Apr, 2025 15.0 17.0 15.0 16.0 1700.00
16 Apr, 2025 14.99 14.99 14.99 14.99 -