ZIVO Bioscience, Inc. (ZIVO)

USD 17.11

(6.94%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2025 19.25 19.25 19.19 19.19 400.00
07 Jan, 2025 19.5 19.9 19.36 19.36 2800.00
06 Jan, 2025 19.5 20.34 19.25 19.9 1900.00
03 Jan, 2025 20.14 21.95 19.14 21.95 1200.00
02 Jan, 2025 20.0 21.5 19.1 21.47 1400.00
31 Dec, 2024 18.45 21.7 18.01 21.5 1600.00
30 Dec, 2024 20.89 20.89 20.89 20.89 -
27 Dec, 2024 21.0 21.0 19.0 20.89 1100.00
26 Dec, 2024 20.0 21.91 18.95 21.36 2800.00
24 Dec, 2024 19.2 22.1 19.2 22.1 700.00