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 | NCEL | CYCN | ||
| Company | Zivo Bioscience Inc | Newcelx Ltd | Cyclerion Therapeutics Inc | ||
| Price Information | |||||
| Exchange | OTC US | NASDAQ | NASDAQ | ||
| Open | 4.0200 | 3.24 | 3.56 | ||
| High | 4.0200 | 3.25 | 3.65 | ||
| Low | 4.0200 | 3.15 | 3.56 | ||
| Last | 4.0200 | 3.21 | 3.63 | ||
| Change | unch | -0.04 | +0.05 | ||
| Percent Change | unch | -1.26% | +1.26% | ||
| Volume | 130 | 5,039 | 2,639 | ||
| 20-Day Average Volume | 1,252 | 11,567 | 16,057 | ||
| Previous | 4.0200 | 3.25 | 3.58 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | No | No | ||
| Technicals | |||||
| 20-Day Moving Average | 4.3285 | 3.59 | 3.57 | ||
| 20-Day Raw Stochastic | 42.79% | 0.01% | 49.03% | ||
| 20-Day Relative Strength | 48.49 | 40.07 | 58.33 | ||
| Weighted Alpha | -73.76 | -76.58 | -13.15 | ||
| Today's Opinion | 56% Sell | 8% Buy | 100% Buy | ||
| Yesterday's Opinion | 56% Sell | 8% Buy | 96% Buy | ||
| Last Month's Opinion | 64% Sell | 40% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -19.60% since 07/23/26 | -8.69% since 08/04/26 | +3.28% since 08/04/26 | ||
| Low | 4.0000 on 07/30/26 | 3.15 on 08/11/26 | 3.40 on 08/05/26 | ||
| High | 4.9700 on 08/03/26 | 3.75 on 08/05/26 | 3.73 on 08/10/26 | ||
| 1-Month | |||||
| %Chg | -16.75% since 07/10/26 | -24.82% since 07/10/26 | -5.48% since 07/10/26 | ||
| Low | 3.9900 on 07/23/26 | 3.15 on 07/30/26 | 3.36 on 07/31/26 | ||
| High | 5.0000 on 07/23/26 | 4.32 on 07/14/26 | 3.94 on 07/14/26 | ||
| 3-Month | |||||
| %Chg | +7.20% since 05/08/26 | -5.97% since 05/11/26 | +13.64% since 05/11/26 | ||
| Low | 2.6000 on 05/14/26 | 2.80 on 06/08/26 | 2.93 on 05/19/26 | ||
| High | 5.2500 on 07/06/26 | 4.64 on 07/09/26 | 3.97 on 07/09/26 | ||
| 6-Month | |||||
| %Chg | -51.94% since 02/11/26 | +14.13% since 02/11/26 | +197.13% since 02/11/26 | ||
| Low | 1.1050 on 04/23/26 | 1.83 on 03/30/26 | 1.16 on 02/17/26 | ||
| High | 10.7250 on 02/13/26 | 5.12 on 04/24/26 | 8.48 on 04/01/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 16,945 | 17,372 | 16,759 | ||
| Shares Outstanding, K | 4,215 | 5,345 | 4,681 | ||
| Annual Sales, $M | 120,000 | 0 | 2,070,000 | ||
| Annual Net Income, $M | -9,890,000 | -8,300,000 | -3,530,000 | ||
| Last Qtr Sales, $M | 0 | N/A | 0 | ||
| Last Qtr Income, $M | -3,010,000 | -1,761,016 | -3,180,000 | ||
| 60-Month Beta | 0.14 | 0.94 | 1.76 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.24 on 05/15/26 | N/A on 08/25/20 | -0.41 on 08/04/26 | ||
| Latest Earnings Date | 08/13/26 | 07/30/26 | 11/11/26 | ||
| Most Recent Dividend | N/A | N/A | N/A | ||
| Next Ex-Dividend Date | N/A | N/A | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 0.00 | 0.00 | ||