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 | MBRX | RGNT | ||
| Company | Zivo Bioscience Inc | Moleculin Biotech CS | Regentis Biomaterials Ltd | ||
| Price Information | |||||
| Exchange | OTC US | NASDAQ | NYSE Arca | ||
| Open | 2.7000 | 2.24 | 2.12 | ||
| High | 3.6900 | 2.24 | 2.12 | ||
| Low | 2.6000 | 2.17 | 2.03 | ||
| Latest | 3.6900 | 2.20 | 2.05 | ||
| Change | +0.9900 | +0.06 | -0.01 | ||
| % Change | +36.67% | +2.80% | -0.24% | ||
| Volume | 6,900 | 264,500 | 4,600 | ||
| 20-Day Average Volume | 6,875 | 194,070 | 8,785 | ||
| Previous Close | 2.7000 | 2.14 | 2.06 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | No | No | ||
| Technicals | |||||
| 20-Day Moving Average | 2.7043 | 2.46 | 2.66 | ||
| 20-Day Raw Stochastic | 82.19% | 31.30% | 3.12% | ||
| 20-Day Relative Strength | 46.63 | 38.22 | 23.25 | ||
| Weighted Alpha | -86.76 | -68.91 | N/A | ||
| Today's Opinion | 88% Sell | 88% Sell | N/A | ||
| Previous Opinion | 88% Sell | 88% Sell | N/A | ||
| Last Month's Opinion | 100% Sell | 80% Sell | N/A | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -7.75% since 05/06/26 | -11.65% since 05/07/26 | -10.09% since 05/07/26 | ||
| Low | 2.6000 on 05/14/26 | 2.00 on 05/13/26 | 2.01 on 05/08/26 | ||
| High | 4.1000 on 05/07/26 | 2.55 on 05/08/26 | 2.35 on 05/08/26 | ||
| 1-Month | |||||
| %Chg | +74.12% since 04/14/26 | -11.65% since 04/14/26 | -32.57% since 04/14/26 | ||
| Low | 1.1050 on 04/23/26 | 2.00 on 05/13/26 | 2.01 on 05/08/26 | ||
| High | 4.2500 on 05/05/26 | 2.64 on 04/24/26 | 3.29 on 04/17/26 | ||
| 3-Month | |||||
| %Chg | -63.10% since 02/13/26 | -49.31% since 02/13/26 | -53.30% since 02/13/26 | ||
| Low | 1.1050 on 04/23/26 | 1.79 on 03/09/26 | 2.01 on 05/08/26 | ||
| High | 10.0100 on 02/17/26 | 5.30 on 02/18/26 | 4.64 on 02/17/26 | ||
| 6-Month | |||||
| %Chg | -69.88% since 11/14/25 | -79.71% since 11/14/25 | N/A since 12/04/25 | ||
| Low | 1.1050 on 04/23/26 | 1.79 on 03/09/26 | 2.01 on 05/08/26 | ||
| High | 12.0400 on 12/01/25 | 11.47 on 11/17/25 | 8.35 on 01/16/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 10,804 | 11,420 | 10,644 | ||
| Shares Outstanding, K | 4,002 | 5,336 | 5,179 | ||
| Annual Sales | 120,000 | 0 | 0 | ||
| Annual Net Income | -9,890,000 | -33,560,000 | -13,650,000 | ||
| Last Quarter Sales | 70,000 | 0 | N/A | ||
| Last Quarter Net Income | -1,030,000 | 5,910,000 | N/A | ||
| 60-Month Beta | 0.04 | 1.74 | N/A | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.77 on 05/07/26 | -3.25 on 11/13/25 | N/A | ||
| Earnings Date | 05/21/26 | 05/12/26 | 05/26/26 | ||
| 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 | ||