Zivo Bioscience Inc (ZIVO)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ZIVO | CMMB | BCDA | ||
| Company | Zivo Bioscience Inc | Chemomab Therapeutics Ltd ADR | Biocardia Inc | ||
| Price Information | |||||
| Exchange | OTC US | NASDAQ | NASDAQ | ||
| Open | 3.7300 | 1.8100 | 1.2000 | ||
| High | 3.7300 | 1.8868 | 1.8000 | ||
| Low | 3.0500 | 1.6950 | 1.0200 | ||
| Latest | 3.0500 | 1.7700 | 1.0300 | ||
| Change | -0.6650 | -0.0300 | +0.1110 | ||
| % Change | -17.90% | -1.67% | +12.08% | ||
| Volume | 2,500 | 41,800 | 151,174,484 | ||
| 20-Day Average Volume | 3,465 | 48,945 | 7,935,304 | ||
| Previous Close | 3.7150 | 1.8000 | 0.9190 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | No | No | ||
| Technicals | |||||
| 20-Day Moving Average | 3.7175 | 1.8015 | 0.9725 | ||
| 20-Day Raw Stochastic | 52.31% | 38.54% | 19.76% | ||
| 20-Day Relative Strength | 42.85 | 50.41 | 49.62 | ||
| Weighted Alpha | -86.20 | -62.19 | -33.19 | ||
| Today's Opinion | 96% Sell | 24% Sell | 88% Sell | ||
| Previous Opinion | 80% Sell | 16% Sell | 100% Sell | ||
| Last Month's Opinion | 100% Sell | 48% Sell | 100% Sell | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -23.75% since 05/26/26 | -11.50% since 05/29/26 | +10.75% since 05/29/26 | ||
| Low | 3.0300 on 06/03/26 | 1.6800 on 06/03/26 | 0.8621 on 06/03/26 | ||
| High | 4.6000 on 05/27/26 | 2.0800 on 06/01/26 | 1.8000 on 06/05/26 | ||
| 1-Month | |||||
| %Chg | -28.24% since 05/05/26 | +8.59% since 05/05/26 | -6.36% since 05/05/26 | ||
| Low | 2.6000 on 05/14/26 | 1.5350 on 05/19/26 | 0.8404 on 05/18/26 | ||
| High | 4.6000 on 05/27/26 | 2.1447 on 05/26/26 | 1.8000 on 06/05/26 | ||
| 3-Month | |||||
| %Chg | -67.03% since 03/03/26 | -3.28% since 03/05/26 | -14.52% since 03/05/26 | ||
| Low | 1.1050 on 04/23/26 | 1.4500 on 04/29/26 | 0.8404 on 05/18/26 | ||
| High | 9.5000 on 03/10/26 | 2.2359 on 03/17/26 | 1.8000 on 06/05/26 | ||
| 6-Month | |||||
| %Chg | -69.50% since 12/05/25 | -28.63% since 12/05/25 | -24.82% since 12/05/25 | ||
| Low | 1.1050 on 04/23/26 | 1.3500 on 02/25/26 | 0.8404 on 05/18/26 | ||
| High | 11.9500 on 01/22/26 | 2.7700 on 12/08/25 | 1.8000 on 06/05/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 12,662 | 12,730 | 11,716 | ||
| Shares Outstanding, K | 4,152 | 7,192 | 11,375 | ||
| Annual Sales | 120,000 | 0 | 0 | ||
| Annual Net Income | -9,890,000 | -9,000,000 | -8,230,000 | ||
| Last Quarter Sales | 0 | 0 | 0 | ||
| Last Quarter Net Income | -3,010,000 | -1,770,000 | -2,260,000 | ||
| 60-Month Beta | 0.07 | 0.62 | 0.51 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.24 on 05/15/26 | -0.22 on 05/14/26 | -0.21 on 05/15/26 | ||
| Earnings Date | 08/13/26 | 08/13/26 | 08/10/26 | ||
| Most Recent Dividend | N/A | N/A | N/A | ||
| Next Ex-Dividends Date | N/A | N/A | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 0.00 | 0.00 | ||