ZIVO BIOSCIENCE, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.1 USD | +1.25% |
|
+1.25% | +575.00% |
Quotes 5-day view
Delayed Quote OTC Markets| 2024-04-18 | 2024-04-19 | 2024-04-26 | |
|---|---|---|---|
| Last | 8 $ | 8 $ | 8.1 $ |
| Volume | 270 | 647 | 1 175 |
| Change | +∞% | 0.00% | +1.25% |
| Opening | 6.90 | 7.30 | 7.00 |
| High | 8.00 | 8.00 | 8.10 |
| Low | 6.90 | 7.30 | 7.00 |
Performance
| 1 day | +1.25% | ||
| 1 week | +1.25% | ||
| Current month | +4.52% | ||
| 1 month | +3.45% | ||
| 3 months | -19.00% | ||
| 6 months | +205.66% | ||
| Current year | +575.00% | ||
| 1 year | -53.12% | ||
| 3 years | -87.02% | ||
| 5 years | -84.99% | ||
| 10 years | -89.86% |
Volumes
marketsDaily volume
1 175
Estimated daily volume
1 175
Avg. Volume 20 sessions
225
Daily volume ratio
5.22
Avg. Volume 20 sessions USD
1 822.50
Record volume 1
20 093 954
Record volume 2
12 726 097
Record volume 3
1 792 162
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
22 704 202
Net sales (USD)
27 650
Number of employees
8
Sales / Employee (USD)
3 456
Free-Float
59.42 %
Free-Float capitalization (USD)
13 369 268
Average Daily Capital Traded
0.01%
Highs and lows
1 week
7.00
8.10
1 month
6.818.10
Current year
1.3513.00
1 year
0.4819.08
3 years
0.4872.00
5 years
0.4886.40
10 years
0.48110.35
Indicators
Moving average 5 days
8.10
Moving average 20 days
4.21
Moving average 50 days
6.22
Moving average 100 days
6.09
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
-47.98%
Price spread / (MMA50)
-23.21%
Price spread / (MMA100)
-24.80%
RSI 9 days
38.79
RSI 14 days
41.87
Sector Comparison - Special Foods & Wellbeing Products
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.25% | +1.25% | +575.00% | -53.12% | 22.7M | ||
| +0.27% | +3.97% | +8.20% | +6.87% | 7.78B | ||
| +1.95% | +4.37% | +1.64% | +55.33% | 7.38B | ||
| +0.99% | +12.60% | +10.20% | +224.40% | 6.52B | ||
| +1.56% | -4.46% | -8.10% | -34.27% | 3.67B | ||
| -0.78% | +3.41% | -14.57% | -33.25% | 1.17B | ||
| -0.13% | +3.16% | +8.34% | +2.65% | 934M | ||
| -0.79% | -0.34% | -42.27% | -40.47% | 879M | ||
| +0.76% | -1.50% | -18.90% | -35.26% | 836M | ||
| +1.38% | +1.34% | -16.45% | -21.50% | 802M | ||
| +0.32% | +0.97% | +0.32% | -12.57% | 711M | ||
| +0.12% | +3.03% | -19.21% | -27.29% | 701M | ||
| -1.22% | -1.22% | -0.67% | - | 532M | ||
| -0.63% | -2.46% | -21.53% | -34.91% | 465M | ||
| +3.15% | +2.75% | -24.82% | -40.18% | 454M | ||
| +1.47% | +2.99% | -44.35% | -56.33% | 424M | ||
| Average | +0.60% | +2.05% | +24.55% | -6.66% | ||
| Weighted average by Cap. | +0.91% | +4.31% | -0.10% | +48.61% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5e2071f631afd609d88.ctYMaeOAf9nA3jv2a2T9bT_eS003ZNWwEf_aWZSsork.MOd7I7r0OuiqrFWeMQqxN0-nJS9TCIT3Y87uafzd1sAWgTkohtUrlJSUAw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 12:20:35 pm | 8.1 | 200 | 1,976 |
| 12:20:35 pm | 8.1 | 200 | 1,776 |
| 12:19:21 pm | 8 | 300 | 1,576 |
| 12:19:21 pm | 8 | 300 | 1,276 |
| 12:18:47 pm | 7 | 100 | 976 |
| 12:18:47 pm | 7 | 100 | 876 |
| 12:18:41 pm | 7 | 188 | 776 |
| 12:18:41 pm | 7 | 188 | 588 |
| 12:18:38 pm | 7 | 100 | 400 |
| 12:18:38 pm | 7 | 100 | 300 |
Monthly variations
Annual change
| 2024 | +575.00% | ||
| 2023 | -92.00% | ||
| 2022 | -12.89% | ||
| 2021 | -76.08% | ||
| 2020 | -9.09% | ||
| 2019 | +26.92% | ||
| 2018 | +37.42% | ||
| 2017 | -0.42% | ||
| 2016 | +65.22% | ||
| 2015 | -27.22% | ||
| 2014 | -79.74% | ||
| 2013 | +101.76% | ||
| 2012 | -22.68% | ||
| 2011 | -30.56% | ||
| 2010 | +22.03% | ||
| 2009 | +195.00% | ||
| 2008 | -47.37% | ||
| 2007 | -79.35% | ||
| 2006 | -56.19% | ||
| 2005 | +281.82% | ||
| 2004 | -82.81% | ||
| 2003 | -1.54% |
- Stock Market
- Equities
- ZIVO Stock
- Quotes ZIVO Bioscience, Inc.
