4.31
-0.14 (-3.15%)
-0.14 (-3.15%)
Upgrade to Real-Time
Afterhours (Closed)
Low
3.75
High
7.20
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zivo Bioscience Inc | ZIVO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.14 | -3.15% | 4.31 | 19:59:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.43 | 4.29 | 4.88 | 4.48 | 4.45 |
| Bid Price | Ask Price | Spread | News | |
|---|---|---|---|---|
| 4.30 | 4.49 | 0.19 | - | - |
| Trades | Volume | VWAP | Dollar Volume | Avg Volume | 52 Week Range |
|---|---|---|---|---|---|
| 1,531 | 337,027 | $ 4.49 | $ 1,513,778 | 592,648 | 3.75 - 7.20 |
| Last Trade Time | Type | Quantity | Stock Price | Currency |
|---|---|---|---|---|
| 19:59:58 | formt | 203 | $ 4.31 | USD |
Zivo Bioscience Financials
| Market Cap | Shares in Issue | Float | Revenue | Profit/Loss | EPS | PE Ratio |
|---|---|---|---|---|---|---|
| $ 39.06M | 9.06M | 6.97M | $ 20.00k | $ - | -1.83 | -2.60 |
| Short Interest | Dividends Per Share | Dividend Yield | Ex-Div Date | Insider B/S | Insider % Owned |
|---|---|---|---|---|---|
| - | $ - | - | - | 4.20% |
Zivo Bioscience News
Loading Messages....
|
|
{{bbMessage.M_Alias}} {{bbMessage.MSG_Date}} {{bbMessage.HowLongAgo}} {{bbMessage.MSG_ID}} {{bbMessage.MSG_Subject}} |
Loading Messages....
Historical ZIVO Price Data
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.16 | 7.20 | 4.16 | 5.09 | 3,201,928 | 0.15 | 3.61% |
| 1 Month | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
| 3 Months | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
| 6 Months | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
| 1 Year | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
| 3 Years | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
| 5 Years | 3.90 | 7.20 | 3.75 | 5.05 | 1,537,355 | 0.41 | 10.51% |
Zivo Bioscience Description
| Zivo Bioscience Inc is a biotechnology company that is engaged in selling natural bioactive ingredients derived from proprietary algae cultures to an animal, human and dietary supplement and medical food manufacturers. The company focuses on research and identification of its bioactive ingredients. It also develops tests that allow people to optimize their health and identify future health risks. The company's product candidate ZIVO algae strain is a human dietary supplement that acts as a source of non-animal nutrition, animal supplement, and livestock feed additive, boosting productivity and overall health. Its other product categories are animal applications, human applications, functional food ingredient, dietary supplements and nutraceuticals, and medical food and Botanical Drug. |
