EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, ZIVO: Zivo Bioscience

15 Jan 2026
LAST:

7.510

CHANGE:
 1.48		OPEN:
7.510		HIGH:
7.510		ASK:
0.000		VOLUME:
100
CHG(%):
16.46		PREV:
8.990		LOW:
7.510		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Jan 267.5107.5107.5107.510100
14 Jan 267.8008.9907.6008.990700
13 Jan 267.5407.5407.5407.540500
12 Jan 267.0007.0007.0007.000100
07 Jan 269.3009.3009.3009.300200
06 Jan 269.2529.2529.2509.250500
02 Jan 269.9159.9159.0009.915200
31 Dec 259.50010.1198.7008.7003.9K
30 Dec 259.2409.2408.0109.0903.4K
29 Dec 259.2509.2509.0009.0435.2K

PROFILE

Name:Zivo Bioscience
About:ZIVO Bioscience, Inc., together with its subsidiaries, engages in licensing and selling natural bioactive ingredients derived from its proprietary algae cultures to animal, human, and dietary supplement and medical food manufacturers. The company operates in the biotech and agtech sectors, with an intellectual property portfolio comprising proprietary algal and bacterial strains, biologically active molecules and complexes, production techniques, cultivation techniques, and patented or patent-pending inventions for applications in human and animal health. It offers poultry gut health, avian influenza, bovine mastitis, canine joint health, human immune modification, human functional food ingredients, algal biomass for human food, and biomass for supporting skin health and anti-aging. The company was formerly known as Health Enhancement Products, Inc. and changed its name to ZIVO Bioscience, Inc. in October 2014. ZIVO Bioscience, Inc. is headquartered in Troy, Michigan.
Sector:Healthcare
Industry:Biotechnology
Address:2125 Butterfield Drive, Troy, MI, United States, 48084
Website:https://www.zivobioscience.com
CUSIP:42218Y105
CIK:0001101026
ISIN:US98978N2009
FIGI:BBG000BZDLX2

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.077.4%
MA10:8.6315.0%
MA20:8.7015.8%
MA50:10.5840.9%
MA100:12.4365.6%
MA200:15.18102.1%
STO9:16.35 
STO14:16.35 
RSI14:44.73
WPR14:-82.89 
MTM14:-2.47
ROC14:-0.25 
ATR:1.25 
Week High:8.9919.7%
Week Low:7.007.3%
Month High:10.1234.7%
Month Low:7.00102.1%
Year High:22.00192.9%
Year Low:6.958.0%
Volatility:93.06