ZIVO Bioscience, Inc. (ZIVO)

USD 17.11

(6.94%)

Historical Prices

Date Open High Low Close Volume
24 Jan, 2025 18.0 18.88 18.0 18.88 1000.00
23 Jan, 2025 17.01 17.9 17.01 17.6 1000.00
22 Jan, 2025 17.4 17.53 17.4 17.53 600.00
21 Jan, 2025 18.5 18.5 17.5 18.0 3800.00
17 Jan, 2025 18.5 18.5 18.5 18.5 300.00
16 Jan, 2025 18.75 18.75 18.75 18.75 200.00
15 Jan, 2025 18.75 18.75 17.64 17.64 900.00
14 Jan, 2025 18.0 18.78 18.0 18.1 300.00
13 Jan, 2025 18.63 18.91 18.35 18.9 1400.00
10 Jan, 2025 19.25 19.25 19.0 19.1 500.00