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 | CVM | PLAG | ||
| Company | Zivo Bioscience Inc | Cel-Sci Corp | Planet Green Holdings Corp | ||
| Price Information | |||||
| Exchange | OTC US | NYSE Arca | NYSE Arca | ||
| Open | 3.6500 | 1.0000 | 1.7200 | ||
| High | 4.5000 | 1.1100 | 2.0000 | ||
| Low | 3.5000 | 0.9900 | 1.6500 | ||
| Latest | 4.5000 | 1.1100 | 1.9900 | ||
| Change | +1.3500 | +0.1356 | +0.2200 | ||
| % Change | +42.86% | +13.92% | +12.43% | ||
| Volume | 900 | 330,700 | 174,400 | ||
| 20-Day Average Volume | 1,990 | 383,475 | 31,265 | ||
| Previous Close | 3.1500 | 0.9744 | 1.7700 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | No | No | ||
| Technicals | |||||
| 20-Day Moving Average | 3.8364 | 1.2105 | 1.6779 | ||
| 20-Day Raw Stochastic | 95.00% | 23.81% | 97.96% | ||
| 20-Day Relative Strength | 52.31 | 36.60 | 58.59 | ||
| Weighted Alpha | -68.47 | -76.72 | -9.97 | ||
| Today's Opinion | 40% Sell | 100% Sell | 24% Sell | ||
| Previous Opinion | 80% Sell | 100% Sell | 48% Sell | ||
| Last Month's Opinion | 88% Sell | 100% Sell | 56% Sell | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +22.62% since 06/12/26 | +6.73% since 06/18/26 | +10.56% since 06/18/26 | ||
| Low | 3.1000 on 06/25/26 | 0.9600 on 06/25/26 | 1.6000 on 06/24/26 | ||
| High | 4.5000 on 06/26/26 | 1.1600 on 06/24/26 | 2.0000 on 06/26/26 | ||
| 1-Month | |||||
| %Chg | +12.50% since 05/26/26 | -22.38% since 05/26/26 | +23.60% since 05/26/26 | ||
| Low | 3.0300 on 06/03/26 | 0.9600 on 06/25/26 | 1.5100 on 06/09/26 | ||
| High | 4.6000 on 05/27/26 | 1.5900 on 06/01/26 | 2.0000 on 06/26/26 | ||
| 3-Month | |||||
| %Chg | -45.46% since 03/26/26 | -68.01% since 03/26/26 | +21.34% since 03/26/26 | ||
| Low | 1.1050 on 04/23/26 | 0.8900 on 05/12/26 | 1.3000 on 04/27/26 | ||
| High | 8.1000 on 03/27/26 | 4.9500 on 04/17/26 | 2.2099 on 05/05/26 | ||
| 6-Month | |||||
| %Chg | -35.71% since 12/26/25 | -76.43% since 12/26/25 | -4.33% since 12/26/25 | ||
| Low | 1.1050 on 04/23/26 | 0.8900 on 05/12/26 | 1.2900 on 03/19/26 | ||
| High | 11.9500 on 01/22/26 | 6.7500 on 01/26/26 | 4.4900 on 02/05/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 18,682 | 19,399 | 18,672 | ||
| Shares Outstanding, K | 4,152 | 17,477 | 9,383 | ||
| Annual Sales | 120,000 | 0 | 3,040,000 | ||
| Annual Net Income | -9,890,000 | -25,410,000 | -26,980,000 | ||
| Last Quarter Sales | 0 | 0 | 6,360,000 | ||
| Last Quarter Net Income | -3,010,000 | -5,470,000 | 310,000 | ||
| 60-Month Beta | 0.07 | 0.54 | 1.10 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.24 on 05/15/26 | -1.35 on 05/15/26 | 0.04 on 05/15/26 | ||
| Earnings Date | 08/13/26 | 08/13/26 | 08/13/26 | ||
| 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 | ||