Zivo Bioscience Inc (ZIVO)
8.10
+0.10
(+1.25%)
USD |
OTCM |
Apr 26, 15:33
Zivo Bioscience Price: 8.10 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 645.00 |
| Apr 18, 2024 | 6.90 | 8.00 | 6.90 | 8.00 | 270.00 |
| Apr 17, 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 703.00 |
| Apr 16, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 111.00 |
| 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 |
| Apr 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 0.000 |
| Apr 08, 2024 | 7.157 | 8.00 | 7.157 | 8.00 | 871.00 |
| Apr 05, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 0.000 |
| Apr 04, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 299.00 |
| Apr 03, 2024 | 7.25 | 8.00 | 7.25 | 8.00 | 1150.00 |
| Apr 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 705.00 |
| Apr 01, 2024 | 7.50 | 7.712 | 7.49 | 7.498 | 2591.00 |
| Mar 28, 2024 | 7.68 | 7.75 | 7.245 | 7.75 | 4579.00 |
| Mar 27, 2024 | 7.87 | 7.99 | 6.81 | 7.83 | 6742.00 |
| Mar 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 192.00 |
| Mar 25, 2024 | 8.088 | 8.088 | 8.05 | 8.088 | 2117.00 |
| Mar 22, 2024 | 8.00 | 8.82 | 8.00 | 8.82 | 751.00 |
| Mar 21, 2024 | 8.25 | 8.80 | 8.25 | 8.80 | 2118.00 |
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
33.86
Average
22.74
Median
Jul 27 2022
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.0781 |
| Palatin Technologies Inc | 1.815 |
| iBio Inc | 1.76 |
| Theriva Biologics Inc | 0.4199 |
| Oragenics Inc | 1.05 |
Price Related Metrics
| Earnings Yield | -56.67% |
| Market Cap | 22.50M |