ZIVO (ZIVO Bioscience Inc.) historical data
STOCKListed1-minute bars
| Symbol | ZIVO |
|---|---|
| Name | ZIVO Bioscience Inc. |
| Exchange | OTC |
| Sector | Healthcare |
| Industry | Biotechnology |
| IPO date | 2003-12-15 |
| History | 2021-05-28 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ZIVO last closed at $5.30 on 2026-10-09, -59.3% over the past year and -75.7% over five years. Its deepest fall from a prior high in this history was -98.5%, reached on 2023-11-28.
| Last close | $5.30 (2026-10-09) |
|---|---|
| 1-year change | -59.3% |
| 5-year change | -75.7% |
| Annualized since 2021-05-28 | -25.2% |
| 52-week range | $1.17 – $17.00 |
| Deepest drawdown | -98.5% (2023-11-28) |
| Avg. daily dollar volume (3 months) | $4,751 |
| Daily bars in history | 1,145 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Get it in Python
import finzdata as yf
df = yf.Ticker("ZIVO").history(start="2021-05-28", interval="1d")
df.tail()