Zivo Bioscience IncNASDAQ:ZIVO
- LAST PRICE4.1050
- TODAY'S CHANGE (%)0.1850 (4.7194%)
- Bid / Lots2.7500/ 42
- Ask / Lots4.1800/ 1
- Open / Previous Close3.8100 / 3.9200
- Day Range
- 52 Week Range
- Volume62,139
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ZIVO |
|---|---|---|
| 09:32 ET | 3055 | 4 |
| 09:39 ET | 850 | 3.805 |
| 10:03 ET | 1000 | 3.9347 |
| 10:06 ET | 1500 | 3.9881 |
| 10:08 ET | 200 | 3.895 |
| 10:32 ET | 5000 | 3.9812 |
| 10:33 ET | 391 | 4 |
| 10:44 ET | 250 | 3.99 |
| 10:46 ET | 1090 | 3.72 |
| 11:33 ET | 400 | 3.8501 |
| 11:42 ET | 1834 | 4 |
| 11:44 ET | 700 | 4 |
| 12:07 ET | 1200 | 4 |
| 12:16 ET | 150 | 4.025 |
| 12:21 ET | 6215 | 4.05 |
| 12:25 ET | 500 | 4.0323 |
| 12:38 ET | 400 | 4.04 |
| 12:39 ET | 4050 | 4.05 |
| 12:50 ET | 225 | 4.0421 |
| 12:59 ET | 978 | 4 |
| 01:01 ET | 950 | 4.0161 |
| 01:08 ET | 1000 | 4.0999 |
| 01:24 ET | 7000 | 4.0001 |
| 01:30 ET | 1400 | 4 |
| 01:33 ET | 2000 | 4.0477 |
| 02:06 ET | 200 | 4 |
| 02:13 ET | 224 | 4.0116 |
| 02:54 ET | 1000 | 4.0741 |
| 02:56 ET | 122 | 4.05 |
| 02:58 ET | 1222 | 4.05 |
| 03:12 ET | 409 | 4.07 |
| 03:14 ET | 6002 | 4.0676 |
| 03:30 ET | 2307 | 4.075 |
| 03:38 ET | 500 | 4.075 |
| 03:43 ET | 296 | 4.09 |
| 03:45 ET | 214 | 4.1 |
| 03:52 ET | 200 | 4.1 |
| 03:54 ET | 446 | 4.1 |
| 03:57 ET | 100 | 4.1 |
| 03:59 ET | 1895 | 4.105 |
Jun 27, 2022
BRIEF-Zivo Bioscience Joins Russell Microcap Index, from 8:15AM ET on Monday Jun 27, 2022 by Thomson Reuters
8:15AM ET on Monday Jun 27, 2022 by Thomson ReutersZivo Bioscience Joins Russell Microcap(R) Index, from 8:00AM ET on Monday Jun 27, 2022 by Business Wire
8:00AM ET on Monday Jun 27, 2022 by Business Wire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Zivo Bioscience Inc | 36.9M | -3.9x | --- |
Real Brands Inc | 50.9M | -16.0x | --- |
Blue Star Foods Corp | 31.0M | -8.8x | --- |
Sow Good Inc | 18.2M | -2.2x | --- |
NuZee Inc | 19.7M | -1.4x | --- |
Clever Leaves Holdings Inc | 39.2M | -0.5x | --- |
Company Information
Zivo Bioscience, Inc. is a research and development company. The Company is engaged in developing bioactive compounds derived from its algal culture, targeting human and animal diseases, such as poultry coccidiosis, bovine mastitis, human cholesterol, and canine osteoarthritis. 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 and Biomass for supporting skin health / anti-aging. The Company 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.
Contact Information
- Headquarters
- 7 WEST SQUARE LAKE RD, Suite 100BLOOMFIELD HILLS, MI, United States 48302
- Phone
- 248-452-9866
- Fax
- ---
Executives
- Chairman of the Board, President, Chief Executive Office, Director
- John Payne
- Chief Financial Officer
- Keith Marchiando
- Independent 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.
Market Cap | $36.9M |
|---|---|
Revenue (TTM) | $0.00 |
Shares Outstanding | 9.4M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.00 |
EPS | $-1.06 |
Book Value | $0.64 |
P/E Ratio | -3.9x |
Price/Sales (TTM) | --- |
Price/Cash Flow (TTM) | --- |
Operating Margin | --- |
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.
