Zivo Bioscience IncNASDAQ:ZIVO
- LAST PRICE3.7000
- TODAY'S CHANGE (%)-0.1700 (-4.3928%)
- Bid / Lots3.6700/ 1
- Ask / Lots3.9600/ 11
- Open / Previous Close3.7600 / 3.8700
- Day Range
- 52 Week Range
- Volume252,301
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 | 9203 | 3.87 |
| 09:34 ET | 1984 | 3.8198 |
| 09:39 ET | 3864 | 3.76 |
| 09:41 ET | 800 | 3.72 |
| 09:43 ET | 933 | 3.71 |
| 09:45 ET | 1243 | 3.72 |
| 09:48 ET | 1000 | 3.728 |
| 09:50 ET | 200 | 3.76 |
| 09:52 ET | 4700 | 3.74 |
| 09:54 ET | 400 | 3.7401 |
| 09:56 ET | 7000 | 3.79 |
| 09:57 ET | 200 | 3.759 |
| 09:59 ET | 5505 | 3.69 |
| 10:01 ET | 6415 | 3.701 |
| 10:08 ET | 2434 | 3.725 |
| 10:10 ET | 100 | 3.7299 |
| 10:12 ET | 1119 | 3.7195 |
| 10:15 ET | 10351 | 3.79 |
| 10:17 ET | 3753 | 3.74 |
| 10:24 ET | 2300 | 3.75 |
| 10:28 ET | 1300 | 3.76 |
| 10:30 ET | 400 | 3.75 |
| 10:33 ET | 5100 | 3.72 |
| 10:35 ET | 640 | 3.725 |
| 10:37 ET | 293 | 3.7218 |
| 10:39 ET | 300 | 3.74 |
| 10:42 ET | 7785 | 3.75 |
| 10:44 ET | 1111 | 3.7 |
| 10:46 ET | 3049 | 3.76 |
| 10:48 ET | 400 | 3.73 |
| 10:50 ET | 1200 | 3.7 |
| 10:51 ET | 1475 | 3.73 |
| 10:53 ET | 2500 | 3.73 |
| 10:57 ET | 2100 | 3.74 |
| 11:00 ET | 1899 | 3.72 |
| 11:02 ET | 800 | 3.7 |
| 11:04 ET | 1600 | 3.7 |
| 11:06 ET | 750 | 3.7096 |
| 11:09 ET | 355 | 3.72 |
| 11:11 ET | 500 | 3.71 |
| 11:13 ET | 5826 | 3.71 |
| 11:18 ET | 110 | 3.7069 |
| 11:22 ET | 6417 | 3.71 |
| 11:24 ET | 100 | 3.69 |
| 11:26 ET | 1881 | 3.692 |
| 11:27 ET | 1500 | 3.675 |
| 11:29 ET | 200 | 3.66 |
| 11:31 ET | 225 | 3.66 |
| 11:33 ET | 619 | 3.66 |
| 11:36 ET | 9196 | 3.63 |
| 11:38 ET | 267 | 3.6301 |
| 11:42 ET | 800 | 3.6382 |
| 11:45 ET | 3700 | 3.69 |
| 11:51 ET | 600 | 3.65 |
| 11:56 ET | 738 | 3.63 |
| 11:58 ET | 2454 | 3.65 |
| 12:00 ET | 100 | 3.65 |
| 12:02 ET | 115 | 3.65 |
| 12:03 ET | 300 | 3.6842 |
| 12:05 ET | 3891 | 3.65 |
| 12:07 ET | 2600 | 3.65 |
| 12:09 ET | 900 | 3.67 |
| 12:12 ET | 1300 | 3.67 |
| 12:16 ET | 667 | 3.6599 |
| 12:20 ET | 1200 | 3.66 |
| 12:21 ET | 100 | 3.6601 |
| 12:25 ET | 300 | 3.66 |
| 12:27 ET | 1813 | 3.65 |
| 12:32 ET | 1800 | 3.65 |
| 12:34 ET | 600 | 3.65 |
| 12:39 ET | 1236 | 3.651 |
| 12:43 ET | 1000 | 3.6522 |
| 12:45 ET | 6303 | 3.6596 |
| 12:56 ET | 100 | 3.64 |
| 12:57 ET | 868 | 3.65 |
| 01:08 ET | 319 | 3.65 |
| 01:12 ET | 137 | 3.6599 |
| 01:17 ET | 942 | 3.649 |
| 01:19 ET | 760 | 3.6527 |
| 01:26 ET | 110 | 3.666 |
| 01:35 ET | 104 | 3.6547 |
| 01:44 ET | 200 | 3.65 |
| 01:50 ET | 6137 | 3.65 |
| 01:53 ET | 610 | 3.66 |
| 01:55 ET | 218 | 3.6599 |
| 02:00 ET | 100 | 3.6459 |
| 02:02 ET | 1201 | 3.63 |
| 02:04 ET | 3249 | 3.62 |
| 02:09 ET | 250 | 3.6284 |
| 02:15 ET | 200 | 3.63 |
| 02:18 ET | 476 | 3.62 |
| 02:22 ET | 1493 | 3.61 |
| 02:24 ET | 2350 | 3.61 |
| 02:26 ET | 2890 | 3.6 |
| 02:27 ET | 800 | 3.6033 |
| 02:29 ET | 100 | 3.61 |
| 02:31 ET | 1500 | 3.6199 |
| 02:36 ET | 100 | 3.61 |
| 02:38 ET | 1799 | 3.66 |
| 02:40 ET | 2990 | 3.665 |
| 02:49 ET | 1905 | 3.645 |
| 02:51 ET | 4099 | 3.63 |
| 03:03 ET | 3065 | 3.61 |
| 03:05 ET | 300 | 3.62 |
| 03:14 ET | 400 | 3.6 |
| 03:16 ET | 200 | 3.61 |
| 03:20 ET | 100 | 3.62 |
| 03:21 ET | 370 | 3.62 |
| 03:30 ET | 100 | 3.61 |
| 03:32 ET | 500 | 3.6199 |
| 03:34 ET | 200 | 3.61 |
| 03:36 ET | 1026 | 3.6101 |
| 03:39 ET | 300 | 3.6181 |
| 03:41 ET | 615 | 3.62 |
| 03:45 ET | 100 | 3.64 |
| 03:48 ET | 1691 | 3.655 |
| 03:50 ET | 1700 | 3.69 |
| 03:52 ET | 500 | 3.6808 |
| 03:57 ET | 1057 | 3.72 |
| 03:59 ET | 6359 | 3.7 |
Sep 28, 2021
Sep 24, 2021
BUZZ-U.S. STOCKS ON THE MOVE-Zivo Bioscience, Accenture, Carnival Corp
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Zivo Bioscience Inc | 34.3M | -2.1x | --- |
Home Bistro Inc | 34.9M | -9.0x | --- |
NuZee Inc | 34.7M | -1.9x | --- |
Merion Inc | 27.7M | -17.4x | --- |
Active Health Foods Inc | 25.4M | 0.0x | --- |
North American Cannabis Holdings Inc | 25.2M | 0.0x | --- |
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.
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 | --- |
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.
