EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, ZIVOW: Zivo Bioscience Inc Wts

06 Apr 2026
LAST:

0.0155

CHANGE:
 0.02		OPEN:
0.0139		HIGH:
0.0155		ASK:
0.0000		VOLUME:
10.7K
CHG(%):
61.63		PREV:
0.0404		LOW:
0.0139		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Apr 260.01390.01550.01390.015510.7K
31 Mar 260.04040.04040.04040.04046.0K
30 Mar 260.01910.01910.01910.019131.5K
26 Mar 260.01910.13120.01910.13125.1K

PROFILE

Name:Zivo Bioscience Inc Wts
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
CIK:0001101026
ISIN:US98978N3098
FIGI:BBG011860RP7

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

MA5:0.07325.8%
MA10:0.06260.6%
MA20:0.10567.1%
MA50:0.321,965.2%
MA100:0.805,084.5%
RSI14:46.86
WPR14:-100.00 
MTM14:-0.12
ROC14:-0.88 
ATR:0.04 
Week High:0.04160.6%
Week Low:0.0111.5%
Month High:0.13746.5%
Month Low:0.01
Volatility:296.71