• LAST PRICE
    3.7000
  • TODAY'S CHANGE (%)
    Trending Down-0.1700 (-4.3928%)
  • Bid / Lots
    3.6700/ 1
  • Ask / Lots
    3.9600/ 11
  • Open / Previous Close
    3.7600 / 3.8700
  • Day Range
    Low 3.6000
    High 3.8800
  • 52 Week Range
    Low 2.7200
    High 14.4000
  • Volume
    252,301
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol
Select an index
Price Comparison Graph. See accessible table below
1 Day Comparison Chart Accessibility Table. Thursday's close: 3.87
TimeVolumeZIVO
09:32 ET92033.87
09:34 ET19843.8198
09:39 ET38643.76
09:41 ET8003.72
09:43 ET9333.71
09:45 ET12433.72
09:48 ET10003.728
09:50 ET2003.76
09:52 ET47003.74
09:54 ET4003.7401
09:56 ET70003.79
09:57 ET2003.759
09:59 ET55053.69
10:01 ET64153.701
10:08 ET24343.725
10:10 ET1003.7299
10:12 ET11193.7195
10:15 ET103513.79
10:17 ET37533.74
10:24 ET23003.75
10:28 ET13003.76
10:30 ET4003.75
10:33 ET51003.72
10:35 ET6403.725
10:37 ET2933.7218
10:39 ET3003.74
10:42 ET77853.75
10:44 ET11113.7
10:46 ET30493.76
10:48 ET4003.73
10:50 ET12003.7
10:51 ET14753.73
10:53 ET25003.73
10:57 ET21003.74
11:00 ET18993.72
11:02 ET8003.7
11:04 ET16003.7
11:06 ET7503.7096
11:09 ET3553.72
11:11 ET5003.71
11:13 ET58263.71
11:18 ET1103.7069
11:22 ET64173.71
11:24 ET1003.69
11:26 ET18813.692
11:27 ET15003.675
11:29 ET2003.66
11:31 ET2253.66
11:33 ET6193.66
11:36 ET91963.63
11:38 ET2673.6301
11:42 ET8003.6382
11:45 ET37003.69
11:51 ET6003.65
11:56 ET7383.63
11:58 ET24543.65
12:00 ET1003.65
12:02 ET1153.65
12:03 ET3003.6842
12:05 ET38913.65
12:07 ET26003.65
12:09 ET9003.67
12:12 ET13003.67
12:16 ET6673.6599
12:20 ET12003.66
12:21 ET1003.6601
12:25 ET3003.66
12:27 ET18133.65
12:32 ET18003.65
12:34 ET6003.65
12:39 ET12363.651
12:43 ET10003.6522
12:45 ET63033.6596
12:56 ET1003.64
12:57 ET8683.65
01:08 ET3193.65
01:12 ET1373.6599
01:17 ET9423.649
01:19 ET7603.6527
01:26 ET1103.666
01:35 ET1043.6547
01:44 ET2003.65
01:50 ET61373.65
01:53 ET6103.66
01:55 ET2183.6599
02:00 ET1003.6459
02:02 ET12013.63
02:04 ET32493.62
02:09 ET2503.6284
02:15 ET2003.63
02:18 ET4763.62
02:22 ET14933.61
02:24 ET23503.61
02:26 ET28903.6
02:27 ET8003.6033
02:29 ET1003.61
02:31 ET15003.6199
02:36 ET1003.61
02:38 ET17993.66
02:40 ET29903.665
02:49 ET19053.645
02:51 ET40993.63
03:03 ET30653.61
03:05 ET3003.62
03:14 ET4003.6
03:16 ET2003.61
03:20 ET1003.62
03:21 ET3703.62
03:30 ET1003.61
03:32 ET5003.6199
03:34 ET2003.61
03:36 ET10263.6101
03:39 ET3003.6181
03:41 ET6153.62
03:45 ET1003.64
03:48 ET16913.655
03:50 ET17003.69
03:52 ET5003.6808
03:57 ET10573.72
03:59 ET63593.7
Data delayed at least 15 minutes.

Sep 28, 2021

8:09AM ET on Tuesday Sep 28, 2021 by MT Newswires

Sep 24, 2021

1:12PM ET on Friday Sep 24, 2021 by Thomson Reuters

8:19AM ET on Friday Sep 24, 2021 by MT Newswires
0 New Today
Industry Peers Overview Table
Company sortableMarket Cap sortableP/E Ratio (TTM) sortableEPS Growth (5yr) sortable
United StatesZIVO
Zivo Bioscience Inc
34.3M
-2.1x
---
United StatesHBIS
Home Bistro Inc
34.9M
-9.0x
---
United StatesNUZE
NuZee Inc
34.7M
-1.9x
---
United StatesEWLU
Merion Inc
27.7M
-17.4x
---
United StatesAHFD
Active Health Foods Inc
25.4M
0.0x
---
United StatesUSMJ
North American Cannabis Holdings Inc
25.2M
0.0x
---
As of 2021-10-23

Company Information

Zivo Bioscience, Inc is a biotechnology company. The Company is engaged developing bioactive compounds derived from its algal culture, targeting human and animal diseases, such as poultry coccidiosis, bovine mastitis, human cholesterol, and rheumatoid arthritis. It is also engaged in licensing and selling natural bioactive ingredients derived from their algae cultures to animal, human and dietary supplement and medical food manufacturers. It produces algal biomass in Arizona, India and Peru. Its algal biomass contains vitamin A, protein, iron, fatty acids, non-starch polysaccharides and other micronutrients. Its products include Poultry Gut Health, Bovine Mastitis, Canine Joint Health, Human Immune Modulation, Algal biomass for human consumption, Algal biomass for animal feed, Biomass for supporting skin health / anti-aging and Animal functional feed ingredient.

Contact Information

Headquarters
2804 Orchard Lake Rd Ste 202KEEGO HARBOR, MI, United States 48320-1449
Phone
248-452-9866
Fax
---

Executives

President, Chief Executive Officer, Director
Andrew Dahl
Chief Financial Officer, Treasurer, Company Secretary
Keith Marchiando
Director
Alison Cornell
Independent Director
Christopher Maggiore
Independent Director
Nola Masterson

Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.

Open a New Account, or Login if you're a client.

You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.

Open a New Account, or Login if you're a client.

Fundamentals Table
Market Cap
$34.3M
Revenue (TTM)
$0.00
Shares Outstanding
9.3M
Dividend Yield
0.00%
Annual Dividend Rate
---
Ex-Dividend Date
01-01-01
Pay Date
01-01-01
Beta
0.19
EPS
$-1.77
Book Value
$-2.19
P/E Ratio
-2.1x
Price/Sales (TTM)
---
Price/Cash Flow (TTM)
---
Operating Margin
---
*GAAP = prior to non-GAAP analyst adjusted earnings.

Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.

Open a New Account, or Login if you're a client.