Zivo Bioscience Inc (ZIVO)
7.98
0.00 (0.00%)
USD |
OTCM |
May 16, 16:00
Zivo Bioscience Price: 7.98 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 0.000 |
| May 15, 2024 | 7.83 | 7.98 | 7.83 | 7.98 | 1064.00 |
| May 14, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 0.000 |
| May 13, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 326.00 |
| May 10, 2024 | 5.75 | 7.88 | 5.698 | 7.83 | 7884.00 |
| May 09, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 532.00 |
| May 08, 2024 | 7.916 | 7.99 | 7.916 | 7.99 | 630.00 |
| May 07, 2024 | 7.285 | 7.50 | 7.25 | 7.50 | 3995.00 |
| May 06, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.000 |
| May 03, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.000 |
| May 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.000 |
| May 01, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.000 |
| Apr 30, 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 437.00 |
| Apr 29, 2024 | 6.56 | 8.10 | 6.55 | 6.55 | 1824.00 |
| Apr 26, 2024 | 7.00 | 8.10 | 7.00 | 8.10 | 1175.00 |
| Apr 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 19, 2024 | 7.30 | 8.00 | 7.30 | 8.00 | 647.00 |
| Apr 18, 2024 | 6.90 | 8.00 | 6.90 | 8.00 | 270.00 |
| Apr 17, 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 782.00 |
| Apr 16, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 204.00 |
| Apr 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.485
Minimum
Nov 28 2023
81.60
Maximum
Dec 29 2020
33.36
Average
22.44
Median
Nov 02 2021
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.12 |
| Palatin Technologies Inc | 2.04 |
| iBio Inc | 1.81 |
| Theriva Biologics Inc | 0.374 |
| Oragenics Inc | 1.64 |
Price Related Metrics
| Earnings Yield | -57.52% |
| Market Cap | 22.17M |