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.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge 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.
OpenHighLowCloseVolume
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.
A focus of Zivo Bioscience technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Zivo Bioscience trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Technical Analysis Now

   

Technical Analysis

Check 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.
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