Zivo Bioscience Price History
ZIVODelisted Stock | USD 1.81 0.01 0.55% |
If you're considering investing in Zivo Stock, it is important to understand the factors that can impact its price. As of today, the current price of Zivo Bioscience stands at 1.81, as last reported on the 30th of November, with the highest price reaching 1.89 and the lowest price hitting 1.76 during the day. We have found twenty-four technical indicators for Zivo Bioscience, which you can use to evaluate the volatility of the company. Please check out Zivo Bioscience's Market Risk Adjusted Performance of (0.26), mean deviation of 3.01, and Standard Deviation of 4.62 to validate if the risk estimate we provide is consistent with the expected return of 0.0%.
Zivo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Zivo |
Sharpe Ratio = 0.0
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
ZIVO |
Based on monthly moving average Zivo Bioscience is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Zivo Bioscience by adding Zivo Bioscience to a well-diversified portfolio.
Zivo Bioscience Stock Price History Chart
There are several ways to analyze Zivo Stock price data. The simplest method is using a basic Zivo candlestick price chart, which shows Zivo Bioscience price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Zivo Stock Price History Data
The price series of Zivo Bioscience for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 1.36 with a coefficient of variation of 13.12. The daily prices for the period are distributed with arithmetic mean of 2.65. The median price for the last 90 days is 2.78. The company experienced 1:6 stock split on 27th of October 2023.Open | High | Low | Close | Volume | ||
11/30/2024 | 1.82 | 1.89 | 1.76 | 1.81 | ||
07/24/2023 | 1.82 | 1.89 | 1.76 | 1.81 | 9,454 | |
07/21/2023 | 1.96 | 1.97 | 1.86 | 1.86 | 6,347 | |
07/20/2023 | 1.96 | 2.01 | 1.79 | 1.89 | 5,514 | |
07/19/2023 | 1.98 | 2.01 | 1.83 | 2.00 | 9,264 | |
07/18/2023 | 2.03 | 2.06 | 2.03 | 2.05 | 3,877 | |
07/17/2023 | 2.00 | 2.08 | 1.82 | 2.07 | 15,465 | |
07/14/2023 | 2.16 | 2.18 | 2.00 | 2.02 | 12,402 | |
07/13/2023 | 2.26 | 2.26 | 2.06 | 2.06 | 10,241 | |
07/12/2023 | 2.49 | 2.49 | 2.04 | 2.16 | 19,941 | |
07/11/2023 | 2.26 | 2.38 | 2.22 | 2.38 | 20,604 | |
07/10/2023 | 2.29 | 2.40 | 2.25 | 2.26 | 22,062 | |
07/07/2023 | 2.47 | 2.47 | 2.31 | 2.36 | 9,553 | |
07/06/2023 | 2.47 | 2.56 | 2.33 | 2.43 | 18,683 | |
07/05/2023 | 2.33 | 2.74 | 2.31 | 2.52 | 31,700 | |
07/03/2023 | 2.43 | 2.52 | 2.38 | 2.43 | 10,386 | |
06/30/2023 | 2.97 | 2.97 | 2.20 | 2.42 | 54,328 | |
06/29/2023 | 2.60 | 2.85 | 2.60 | 2.85 | 43,484 | |
06/28/2023 | 2.43 | 2.43 | 2.35 | 2.35 | 646.00 | |
06/27/2023 | 2.21 | 2.45 | 2.21 | 2.43 | 19,941 | |
06/26/2023 | 2.20 | 2.42 | 2.20 | 2.25 | 4,500 | |
06/23/2023 | 2.40 | 2.59 | 2.22 | 2.22 | 12,700 | |
06/22/2023 | 2.50 | 2.55 | 2.34 | 2.38 | 5,391 | |
06/21/2023 | 2.62 | 2.66 | 2.52 | 2.55 | 4,867 | |
06/20/2023 | 2.72 | 2.72 | 2.55 | 2.55 | 6,758 | |
06/16/2023 | 2.49 | 2.60 | 2.49 | 2.60 | 10,448 | |
06/15/2023 | 2.52 | 2.64 | 2.52 | 2.56 | 5,500 | |
06/14/2023 | 2.64 | 2.72 | 2.64 | 2.65 | 3,450 | |
06/13/2023 | 2.80 | 2.82 | 2.74 | 2.74 | 1,303 | |
06/12/2023 | 2.82 | 2.82 | 2.75 | 2.79 | 1,300 | |
06/09/2023 | 2.78 | 2.78 | 2.69 | 2.72 | 1,269 | |
06/08/2023 | 2.76 | 2.78 | 2.74 | 2.75 | 1,170 | |
06/07/2023 | 2.68 | 2.83 | 2.68 | 2.72 | 6,905 | |
06/06/2023 | 2.82 | 2.84 | 2.68 | 2.75 | 8,449 | |
06/05/2023 | 2.75 | 2.83 | 2.75 | 2.81 | 2,200 | |
06/02/2023 | 2.75 | 2.79 | 2.75 | 2.75 | 8,846 | |
06/01/2023 | 2.75 | 2.80 | 2.75 | 2.80 | 3,200 | |
05/31/2023 | 2.80 | 2.91 | 2.75 | 2.75 | 17,600 | |
05/30/2023 | 2.75 | 2.84 | 2.75 | 2.83 | 9,700 | |
05/26/2023 | 2.82 | 2.83 | 2.77 | 2.78 | 3,441 | |
05/25/2023 | 2.89 | 3.08 | 2.89 | 2.89 | 5,288 | |
05/24/2023 | 2.89 | 3.00 | 2.89 | 2.94 | 7,100 | |
05/23/2023 | 2.89 | 2.98 | 2.89 | 2.97 | 1,684 | |
05/22/2023 | 2.89 | 3.00 | 2.89 | 2.95 | 2,365 | |
05/19/2023 | 2.94 | 2.94 | 2.89 | 2.89 | 670.00 | |
05/18/2023 | 3.02 | 3.02 | 2.94 | 2.98 | 2,586 | |
05/17/2023 | 2.89 | 3.10 | 2.88 | 2.97 | 7,956 | |
05/16/2023 | 3.14 | 3.14 | 2.87 | 2.88 | 1,156 | |
05/15/2023 | 3.06 | 3.06 | 3.06 | 3.06 | 1,700 | |
05/12/2023 | 3.02 | 3.10 | 3.02 | 3.06 | 1,784 | |
05/11/2023 | 3.10 | 3.17 | 3.05 | 3.10 | 727.00 | |
05/10/2023 | 3.17 | 3.17 | 3.17 | 3.17 | 1,859 | |
05/09/2023 | 2.95 | 3.17 | 2.95 | 3.17 | 13,961 | |
05/08/2023 | 2.75 | 2.87 | 2.75 | 2.87 | 2,442 | |
05/05/2023 | 2.77 | 2.91 | 2.77 | 2.78 | 867.00 | |
05/04/2023 | 2.88 | 2.88 | 2.88 | 2.88 | 113.00 | |
05/03/2023 | 2.88 | 2.95 | 2.80 | 2.86 | 6,816 | |
05/02/2023 | 2.82 | 2.85 | 2.80 | 2.80 | 2,334 | |
05/01/2023 | 2.79 | 2.85 | 2.79 | 2.82 | 1,500 | |
04/28/2023 | 2.85 | 2.97 | 2.83 | 2.94 | 10,597 | |
04/27/2023 | 2.80 | 2.88 | 2.80 | 2.88 | 1,199 |
About Zivo Bioscience Stock history
Zivo Bioscience investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Zivo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Zivo Bioscience will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Zivo Bioscience stock prices may prove useful in developing a viable investing in Zivo Bioscience
ZIVO Bioscience, Inc., a research and development company, engages in licensing and selling natural bioactive ingredients derived from its proprietary algae cultures to animal, human, and dietary supplement and medical food manufacturers. ZIVO Bioscience, Inc. is based in Bloomfield Hills, Michigan. Zivo Bioscience operates under Biotechnology classification in the United States and is traded on NASDAQ Exchange. It employs 10 people.
Zivo Bioscience Stock Technical Analysis
Zivo Bioscience technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Technical Analysis Now
Technical AnalysisCheck basic technical indicators and analysis based on most latest market data |
All Next | Launch Module |
Zivo Bioscience Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Zivo Bioscience's price direction in advance. Along with the technical and fundamental analysis of Zivo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Zivo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.1) | |||
Jensen Alpha | (0.96) | |||
Total Risk Alpha | (1.42) | |||
Treynor Ratio | (0.27) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real. You can also try the Bollinger Bands module to use Bollinger Bands indicator to analyze target price for a given investing horizon.
Other Consideration for investing in Zivo Stock
If you are still planning to invest in Zivo Bioscience check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Zivo Bioscience's history and understand the potential risks before investing.
Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
Share Portfolio Track or share privately all of your investments from the convenience of any device | |
Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
Portfolio Anywhere Track or share privately all of your investments from the convenience of any device |