1. Home
  2. Investing
  3. Stocks
  4. USA
  6. Zivo Bioscience Inc (ZIVO)
  7. Quote


Zivo Bioscience Stock Price

-0.19 (-5.34%)
Upgrade to Real-Time
Afterhours (Closed)
Volume 145,580
Bid Price 3.36
Ask Price 3.47
News -
Day High 3.61


52 Week Range


Day Low 3.35
Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
Level 1 Starter
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
-0.19 -5.34% 3.37 19:58:09
Open Price Low Price High Price Close Price Prev Close
3.56 3.35 3.61 3.36 3.56
Trades Volume VWAP Dollar Volume Avg Volume 52 Week Range
1,012 145,580 $ 3.47 $ 505,389 - 2.72 - 7.90
Last Trade Time Type Quantity Stock Price Currency
19:40:17 formt 300 $ 3.37 USD


Draw Mode:

Zivo Bioscience Inc Financials

Market Cap Shares in Issue Float Revenue Profit/Loss EPS PE Ratio
$ 31.07M 9.22M 4.51M $ 20.00k $ - -1.83 -2.00
Short Interest Dividends Per Share Dividend Yield Ex-Div Date Insider B/S Insider % Owned
- $ - - 230.80k 4.20%

more financials information »

Zivo Bioscience News

Loading Messages....

{{bbMessage.M_Alias}} {{bbMessage.MSG_Date}} {{bbMessage.HowLongAgo}} {{bbMessage.MSG_ID}} {{bbMessage.MSG_Subject}}

Loading Messages....

No posts yet, be the first! No {{symbol}} Message Board. Create One! See More Posts on {{symbol}} Message Board See More Message Board Posts

Historical ZIVO Price Data

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.984.293.353.74307,466-0.61-15.33%
1 Month4.555.413.354.26627,524-1.18-25.93%
3 Months3.497.902.724.873,861,285-0.12-3.44%
6 Months3.907.902.724.852,442,824-0.53-13.59%
1 Year3.907.902.724.852,442,824-0.53-13.59%
3 Years3.907.902.724.852,442,824-0.53-13.59%
5 Years3.907.902.724.852,442,824-0.53-13.59%

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.

Your Recent History
Zivo Biosc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.