Zivo Bioscience, Inc. (ZIVO)
6.50
-0.01
(-0.21%)
USD |
OTCM |
Oct 16, 16:00
Zivo Bioscience Price : 6.50 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 6.908 | 6.908 | 6.50 | 6.50 | 1888.00 |
| Oct 15, 2026 | 6.514 | 6.514 | 6.514 | 6.514 | 14.00 |
| Oct 14, 2026 | 6.514 | 6.514 | 6.514 | 6.514 | 26.00 |
| Oct 13, 2026 | 6.19 | 6.514 | 6.19 | 6.514 | 1912.00 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 25.00 |
| Oct 09, 2026 | 4.40 | 5.31 | 4.40 | 5.30 | 3905.00 |
| Oct 08, 2026 | 4.19 | 4.295 | 4.19 | 4.24 | 420.00 |
| Oct 07, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 201.00 |
| Oct 06, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 21.00 |
| Oct 05, 2026 | 3.941 | 4.15 | 3.941 | 4.10 | 1703.00 |
| Oct 02, 2026 | 3.60 | 4.01 | 3.60 | 4.01 | 1145.00 |
| Oct 01, 2026 | 3.35 | 3.55 | 3.35 | 3.542 | 1648.00 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 42.00 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 1.000 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.000 |
| 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 |
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
| PMGC Holdings, Inc. | 2.77 |
| Shonghoya Intl Group, Inc. | 0.3975 |
| TFA Therapeutics, Inc. | 5.20 |
| Arcadia Biosciences, Inc. | 0.1648 |
| CCA Industries, Inc. | 0.40 |
Price Related Metrics
| PS Ratio | 392.73 |
| Earnings Yield | -21.63% |
| Market Cap | 27.40M |