ZIVO Bioscience, Inc. ZIVO
Set alert
8.12 USD -0.47 -5.47%
At close · Oct 30
8.25 Day range 9.25
1.17 52-week range 16.50
- YTD
- -6.67%
- 1 year
- -42.00%
- Open
- 8.25
- Prev close
- 8.59
- Mkt cap
- 34.23M
- Vol
- 801
- Avg vol
- 521
- EPS
- -2.18
- P/E
- 0.00
- Div yield
- 0.00%
More statistics
- Low
- 8.25
- High
- 9.25
- Forward P/E
- -1.64
- Beta
- -0.07
- Short ratio
- 6.65
- Inst. own
- 11.85%
- Dividend
- 0.00
- Ex-div date
- Earnings
- Aug 14, 2023
- 50-d avg
- 1.98
- 200-d avg
- 11.10
- 1y target
- 36.00
1Y chart
Signals (58)
| Name | Date | Ago |
|---|---|---|
| RSI: Overbought | Oct 28, 2026 | 3 days ago |
| SMA: Bullish | Oct 13, 2026 | 2 weeks ago |
| RSI: Overbought | Oct 9, 2026 | 3 weeks ago |
| SMA: Bullish | Oct 2, 2026 | 4 weeks ago |
| MACD: Buy Signal | Oct 1, 2026 | 1 month ago |
| MACD: Sell Signal | Sep 25, 2026 | 1 month ago |
| MACD: Buy Signal | Sep 24, 2026 | 1 month ago |
| MACD: Sell Signal | Sep 16, 2026 | 1 month ago |
| MACD: Buy Signal | Sep 14, 2026 | 1 month ago |
| RSI: Oversold | Sep 8, 2026 | 1 month ago |
| MACD: Sell Signal | Sep 2, 2026 | 1 month ago |
| SMA: Bearish | Aug 25, 2026 | 2 months ago |
| MACD: Buy Signal | Aug 24, 2026 | 2 months ago |
| MACD: Sell Signal | Aug 18, 2026 | 2 months ago |
| SMA: Bearish | Aug 17, 2026 | 2 months ago |
| MACD: Buy Signal | Aug 13, 2026 | 2 months ago |
| SMA: Bullish | Aug 11, 2026 | 2 months ago |
| SMA: Bearish | Jul 28, 2026 | 3 months ago |
| MACD: Sell Signal | Jul 28, 2026 | 3 months ago |
| MACD: Buy Signal | Jul 27, 2026 | 3 months ago |
| SMA: Bullish | Jul 23, 2026 | 3 months ago |
| SMA: Bearish | Jul 21, 2026 | 3 months ago |
| MACD: Sell Signal | Jul 15, 2026 | 3 months ago |
| SMA: Bullish | Jun 26, 2026 | 4 months ago |
| SMA: Bearish | Jun 25, 2026 | 4 months ago |
| MACD: Buy Signal | Jun 18, 2026 | 4 months ago |
| SMA: Bullish | Jun 11, 2026 | 4 months ago |
| SMA: Bearish | Jun 5, 2026 | 4 months ago |
| MACD: Sell Signal | Jun 5, 2026 | 4 months ago |
| SMA: Bullish | Jun 4, 2026 | 4 months ago |
| SMA: Bearish | Jun 3, 2026 | 5 months ago |
| SMA: Bullish | May 27, 2026 | 5 months ago |
| MACD: Buy Signal | Apr 27, 2026 | 6 months ago |
| RSI: Oversold | Apr 2, 2026 | 7 months ago |
| RSI: Oversold | Mar 27, 2026 | 7 months ago |
| SMA: Bearish | Mar 12, 2026 | 7 months ago |
| SMA: Bullish | Mar 6, 2026 | 7 months ago |
| SMA: Bearish | Mar 3, 2026 | 8 months ago |
| SMA: Bullish | Feb 12, 2026 | 8 months ago |
| SMA: Bearish | Feb 11, 2026 | 8 months ago |
| MACD: Sell Signal | Feb 11, 2026 | 8 months ago |
| SMA: Bullish | Jan 29, 2026 | 9 months ago |
| SMA: Bearish | Jan 28, 2026 | 9 months ago |
| SMA: Bullish | Jan 26, 2026 | 9 months ago |
| MACD: Buy Signal | Jan 16, 2026 | 9 months ago |
| MACD: Sell Signal | Jan 12, 2026 | 9 months ago |
| MACD: Buy Signal | Dec 30, 2025 | 10 months ago |
| MACD: Sell Signal | Dec 26, 2025 | 10 months ago |
| MACD: Buy Signal | Dec 17, 2025 | 10 months ago |
| MACD: Sell Signal | Dec 12, 2025 | 10 months ago |
| MACD: Buy Signal | Dec 1, 2025 | 11 months ago |
| RSI: Oversold | Nov 25, 2025 | 11 months ago |
| RSI: Oversold | Nov 21, 2025 | 11 months ago |
| MACD: Sell Signal | Nov 6, 2025 | 11 months ago |
| SMA: Bearish | Nov 5, 2025 | 12 months ago |
| SMA: Bearish | Nov 5, 2025 | 12 months ago |
| SMA: Bullish | Nov 4, 2025 | 12 months ago |
| SMA: Bullish | Nov 3, 2025 | 12 months ago |
Compare ZIVO
Chart and line up ZIVO against other symbols or a saved comparison set.
- ZIVO ZIVO Bioscience, Inc.
8.12
-0.47 -5.47%
- SPY State Street SPDR S&P 500 ETF Trust
755.72
-13.64 -1.77%
- QQQ Invesco QQQ Trust
690.49
-24.85 -3.47%
Sign in to keep these symbols in a saved comparison set.
| Metric | ZIVO | SPY | QQQ |
|---|---|---|---|
| Last price | 8.12 | 755.72 | 690.49 |
| Change | -0.47 | -13.64 | -24.85 |
| Change % | -5.47% | -1.77% | -3.47% |
| Open | 8.25 | 761.38 | 697.13 |
| Day high | 9.25 | 761.46 | 698.63 |
| Day low | 8.25 | 750.36 | 683.45 |
| Previous close | 8.59 | 769.36 | 715.34 |
| Volume | 801 | 77.70M | 85.24M |
| Average volume | 521 | 41.22M | 34.57M |
| Market cap | 34.23M | 812.08B | 483.28B |
| P/E ratio | 0.00 | 23.99 | 26.44 |
| Earnings per share | -2.18 | 31.50 | 26.12 |
| Dividend yield | — | 0.00 | 0.00 |
| 52-week high | 16.50 | 779.09 | 759.66 |
| 52-week low | 1.17 | 631.97 | 558.28 |
| 1-week return | +29.92% | -0.559233% | -1.97% |
| 1-month return | +146.06% | -0.906075% | -6.66% |
| 3-month return | +103.00% | +1.89% | +1.02% |
| 6-month return | +130.03% | +5.16% | +3.41% |
| Year-to-date return | -6.67% | +10.82% | +12.40% |
| 1-year return | -42.00% | +11.16% | +10.29% |
| 2-year return | -58.36% | +32.90% | +42.71% |
| 50-day moving average | 4.68 | 767.63 | 725.41 |
| 200-day moving average | 5.41 | 728.53 | 679.17 |
| Target price | 36.00 | — | — |
| Beta | -0.068 | 0.00 | 0.00 |
| Short ratio | 6.65 | — | — |
| Institutional ownership | 11.86% | — | — |