Zivo Bioscience, Inc. (ZIVO)
3.30
-0.30
(-8.33%)
USD |
OTCM |
Sep 25, 16:00
Zivo Bioscience Price : 3.30 for Sept. 25, 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 25, 2026 | 3.51 | 3.51 | 3.30 | 3.30 | 352.00 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.000 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.51 | 3.60 | 1975.00 |
| Sep 22, 2026 | 3.25 | 3.55 | 3.25 | 3.55 | 934.00 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 229.00 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 201.00 |
| Sep 17, 2026 | 3.35 | 3.35 | 3.185 | 3.185 | 600.00 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.35 | 3.35 | 1920.00 |
| Sep 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.000 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 23.00 |
| Sep 11, 2026 | 3.80 | 4.15 | 3.80 | 4.10 | 1691.00 |
| Sep 10, 2026 | 3.33 | 3.60 | 3.33 | 3.60 | 510.00 |
| Sep 09, 2026 | 3.112 | 3.112 | 3.112 | 3.112 | 66.00 |
| Sep 08, 2026 | 3.50 | 3.50 | 3.01 | 3.112 | 821.00 |
| 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 |
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 | 199.38 |
| Earnings Yield | -42.61% |
| Market Cap | 13.91M |