Zivo Bioscience, Inc. (ZIVO)
3.60
0.00 (0.00%)
USD |
OTCM |
Sep 04, 16:00
Zivo Bioscience Price : 3.60 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.000 |
| Sep 03, 2026 | 3.95 | 3.95 | 3.60 | 3.60 | 1651.00 |
| Sep 02, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 5.000 |
| Sep 01, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 319.00 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.000 |
| Aug 28, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 10.00 |
| Aug 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.000 |
| Aug 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 18.00 |
| Aug 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 10.00 |
| Aug 24, 2026 | 4.318 | 4.332 | 4.27 | 4.27 | 2718.00 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 401.00 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 4.000 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 302.00 |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 2.000 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 699.00 |
| Aug 14, 2026 | 4.291 | 4.291 | 4.291 | 4.291 | 9.000 |
| Aug 13, 2026 | 4.291 | 4.291 | 4.291 | 4.291 | 22.00 |
| Aug 12, 2026 | 4.291 | 4.291 | 4.291 | 4.291 | 1.000 |
| Aug 11, 2026 | 4.02 | 4.291 | 4.02 | 4.291 | 296.00 |
| Aug 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 0.000 |
| Aug 07, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 1.000 |
| Aug 06, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 100.00 |
| Aug 05, 2026 | 4.000 | 4.000 | 4.000 | 4.000 | 0.000 |
| Aug 04, 2026 | 4.000 | 4.000 | 4.000 | 4.000 | 1.000 |
| Aug 03, 2026 | 4.854 | 4.97 | 4.000 | 4.000 | 575.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 217.51 |
| Earnings Yield | -39.06% |
| Market Cap | 15.17M |