Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Zivo Bioscience Inc.
ZIVO
NASDAQ
9.5000
As of: 2025-12-08
-0.50 (-5.00%)
vs. previous close
Market
NASDAQ
Latest Volume
300
Symbol
ZIVO
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 42.1 · Neutral (RSI2 9.6, RSI7 41)
Weak / range-bound trend (ADX 22.8)
Normal volatility (6%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
42.1 / 9.6 / 41.0
RSI 42.1 · Neutral (RSI2 9.6, RSI7 41)
StochRSI (K/D)
63.5 / 66.2
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.80 / -0.88 / 0.08
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
11 / 12 / 13
Short / mid / long-term trend structure
ADX14 / ADX7
22.8 / 23.6
Weak / range-bound trend (ADX 22.8)
BBW
5.98%
Normal volatility (6%)
ATR14_n
10.38%
Average daily range (as % of price)
CCI20
-37.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
33.3%
Up days
37%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 9.5000 | 42.11 | 9.56 | 41.04 | 63.5 | 66.2 | -0.8023 | -0.8792 | 0.0769 | 10.64 | 12.25 | 13.43 | 22.8 | 23.6 | 0.5679 | 0.1038 | -37.6 | -7,857.1% | -7,964.3% | 203,527,919 | 100 |
| 2025-12-05 | 10.0000 | 44.23 | 31.46 | 45.87 | 66.5 | 71.5 | -0.7976 | -0.8984 | 0.1008 | 10.76 | 12.34 | 13.49 | 22.9 | 24.1 | 0.5658 | 0.1023 | -24.3 | 25,000.0% | 25,000.0% | 203,528,219 | -200 |
| 2025-12-04 | 10.0000 | 44.23 | 31.46 | 45.87 | 68.4 | 79.5 | -0.8311 | -0.9236 | 0.0925 | 10.84 | 12.42 | 13.55 | 23.3 | 26.1 | 0.5616 | 0.1095 | -23.0 | -3,333.3% | -3,326.7% | 203,528,219 | -2,300 |
| 2025-12-03 | 9.9900 | 44.18 | 30.66 | 45.78 | 79.5 | 85.2 | -0.8616 | -0.9467 | 0.0851 | 10.93 | 12.50 | 13.61 | 23.9 | 28.7 | 0.5827 | 0.1179 | -26.6 | -7,142.9% | -7,242.2% | 203,527,819 | 300 |
| 2025-12-02 | 10.3500 | 45.50 | 38.74 | 48.36 | 90.7 | 76.0 | -0.8871 | -0.9680 | 0.0809 | 11.03 | 12.59 | 13.67 | 24.4 | 31.7 | 0.7136 | 0.1199 | -12.7 | -3,000.0% | -3,937.2% | 203,528,419 | 1,200 |
| 2025-12-01 | 11.9500 | 51.90 | 93.33 | 61.61 | 85.2 | 53.3 | -0.9434 | -0.9882 | 0.0448 | 11.10 | 12.67 | 13.73 | 25.1 | 35.7 | 0.7379 | 0.1001 | 11.4 | 90,000.0% | 95,008.8% | 203,530,519 | 4,400 |
| 2025-11-28 | 11.3800 | 49.55 | 91.10 | 58.11 | 52.0 | 26.3 | -1.1644 | -0.9994 | -0.1650 | 11.01 | 12.69 | 13.76 | 26.5 | 39.8 | 0.7578 | 0.1088 | -19.1 | -7,272.7% | -6,551.5% | 203,527,519 | 800 |
| 2025-11-26 | 9.0000 | 37.79 | 70.34 | 37.76 | 22.7 | 10.3 | -1.3715 | -0.9582 | -0.4133 | 10.97 | 12.73 | 13.80 | 27.5 | 46.1 | 0.7734 | 0.1277 | -86.0 | 8,333.3% | 11,596.9% | 203,527,219 | 2,900 |
| 2025-11-25 | 7.6400 | 29.00 | 11.13 | 18.34 | 4.2 | 2.7 | -1.3736 | -0.8548 | -0.5187 | 11.18 | 12.86 | 13.88 | 26.8 | 45.9 | 0.8167 | 0.1484 | -132.0 | -7,500.0% | -7,698.8% | 203,526,119 | -2,600 |
| 2025-11-24 | 8.3000 | 30.97 | 21.58 | 21.08 | 4.0 | 3.2 | -1.2178 | -0.7251 | -0.4926 | 11.56 | 13.04 | 13.98 | 25.5 | 43.2 | 0.7925 | 0.1337 | -143.8 | -4,545.5% | -4,340.9% | 203,526,719 | -3,500 |
| 2025-11-21 | 8.0000 | 28.93 | 0.30 | 16.21 | 0.0 | 5.0 | -1.0684 | -0.6020 | -0.4664 | 11.90 | 13.20 | 14.08 | 24.0 | 39.1 | 0.7247 | 0.1370 | -136.2 | 19,333.3% | 16,045.1% | 203,524,319 | -7,900 |
| 2025-11-20 | 9.0100 | 31.88 | 0.55 | 19.72 | 5.6 | 10.1 | -0.8316 | -0.4854 | -0.3463 | 12.31 | 13.37 | 14.18 | 22.6 | 35.3 | 0.6260 | 0.1105 | -137.5 | -2,500.0% | -3,743.1% | 203,528,719 | -3,500 |
| 2025-11-19 | 10.8000 | 38.29 | 2.15 | 29.39 | 9.6 | 13.4 | -0.6202 | -0.3988 | -0.2214 | 12.66 | 13.52 | 14.27 | 21.6 | 32.1 | 0.5493 | 0.0865 | -89.5 | 203,530,219 | -2,100 | ||
| 2025-11-18 | 11.9000 | 43.25 | 21.66 | 39.64 | 15.3 | 15.3 | -0.5236 | -0.3435 | -0.1801 | 12.85 | 13.61 | 14.32 | 21.3 | 31.1 | 0.5177 | 0.0774 | -68.7 | -10,000.0% | -10,000.0% | 203,532,219 | -100 |
| 2025-11-17 | 11.9000 | 43.25 | 21.66 | 39.64 | 15.5 | 14.6 | -0.5046 | -0.2985 | -0.2061 | 12.95 | 13.67 | 14.37 | 21.5 | 32.6 | 0.5048 | 0.0834 | -75.5 | -8,571.4% | -8,612.2% | 203,532,219 | 300 |
2025-12-08
Close 9.5000
RSI14 / RSI2 / RSI7
42.1 / 9.6 / 41.0
StochRSI K / D
63.5 / 66.2
MACD / Sig / Hist
-0.802 / -0.879 / 0.077
EMA20 / 60 / 120
11 / 12 / 13
ADX14 / ADX7
22.8 / 23.6
BBW
0.5679
ATR14_n
0.1038
CCI20
-37.6
VolChg1d
-7,857.1%
ValChg1d
-7,964.3%
OBV
203,527,919
OBV_Chg3d
100
2025-12-05
Close 10.0000
RSI14 / RSI2 / RSI7
44.2 / 31.5 / 45.9
StochRSI K / D
66.5 / 71.5
MACD / Sig / Hist
-0.798 / -0.898 / 0.101
EMA20 / 60 / 120
11 / 12 / 13
ADX14 / ADX7
22.9 / 24.1
BBW
0.5658
ATR14_n
0.1023
CCI20
-24.3
VolChg1d
25,000.0%
ValChg1d
25,000.0%
OBV
203,528,219
OBV_Chg3d
-200
2025-12-04
Close 10.0000
RSI14 / RSI2 / RSI7
44.2 / 31.5 / 45.9
StochRSI K / D
68.4 / 79.5
MACD / Sig / Hist
-0.831 / -0.924 / 0.093
EMA20 / 60 / 120
11 / 12 / 14
ADX14 / ADX7
23.3 / 26.1
BBW
0.5616
ATR14_n
0.1095
CCI20
-23.0
VolChg1d
-3,333.3%
ValChg1d
-3,326.7%
OBV
203,528,219
OBV_Chg3d
-2,300
2025-12-03
Close 9.9900
RSI14 / RSI2 / RSI7
44.2 / 30.7 / 45.8
StochRSI K / D
79.5 / 85.2
MACD / Sig / Hist
-0.862 / -0.947 / 0.085
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
23.9 / 28.7
BBW
0.5827
ATR14_n
0.1179
CCI20
-26.6
VolChg1d
-7,142.9%
ValChg1d
-7,242.2%
OBV
203,527,819
OBV_Chg3d
300
2025-12-02
Close 10.3500
RSI14 / RSI2 / RSI7
45.5 / 38.7 / 48.4
StochRSI K / D
90.7 / 76.0
MACD / Sig / Hist
-0.887 / -0.968 / 0.081
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
24.4 / 31.7
BBW
0.7136
ATR14_n
0.1199
CCI20
-12.7
VolChg1d
-3,000.0%
ValChg1d
-3,937.2%
OBV
203,528,419
OBV_Chg3d
1,200
2025-12-01
Close 11.9500
RSI14 / RSI2 / RSI7
51.9 / 93.3 / 61.6
StochRSI K / D
85.2 / 53.3
MACD / Sig / Hist
-0.943 / -0.988 / 0.045
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
25.1 / 35.7
BBW
0.7379
ATR14_n
0.1001
CCI20
11.4
VolChg1d
90,000.0%
ValChg1d
95,008.8%
OBV
203,530,519
OBV_Chg3d
4,400
2025-11-28
Close 11.3800
RSI14 / RSI2 / RSI7
49.6 / 91.1 / 58.1
StochRSI K / D
52.0 / 26.3
MACD / Sig / Hist
-1.164 / -0.999 / -0.165
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
26.5 / 39.8
BBW
0.7578
ATR14_n
0.1088
CCI20
-19.1
VolChg1d
-7,272.7%
ValChg1d
-6,551.5%
OBV
203,527,519
OBV_Chg3d
800
2025-11-26
Close 9.0000
RSI14 / RSI2 / RSI7
37.8 / 70.3 / 37.8
StochRSI K / D
22.7 / 10.3
MACD / Sig / Hist
-1.372 / -0.958 / -0.413
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
27.5 / 46.1
BBW
0.7734
ATR14_n
0.1277
CCI20
-86.0
VolChg1d
8,333.3%
ValChg1d
11,596.9%
OBV
203,527,219
OBV_Chg3d
2,900
2025-11-25
Close 7.6400
RSI14 / RSI2 / RSI7
29.0 / 11.1 / 18.3
StochRSI K / D
4.2 / 2.7
MACD / Sig / Hist
-1.374 / -0.855 / -0.519
EMA20 / 60 / 120
11 / 13 / 14
ADX14 / ADX7
26.8 / 45.9
BBW
0.8167
ATR14_n
0.1484
CCI20
-132.0
VolChg1d
-7,500.0%
ValChg1d
-7,698.8%
OBV
203,526,119
OBV_Chg3d
-2,600
2025-11-24
Close 8.3000
RSI14 / RSI2 / RSI7
31.0 / 21.6 / 21.1
StochRSI K / D
4.0 / 3.2
MACD / Sig / Hist
-1.218 / -0.725 / -0.493
EMA20 / 60 / 120
12 / 13 / 14
ADX14 / ADX7
25.5 / 43.2
BBW
0.7925
ATR14_n
0.1337
CCI20
-143.8
VolChg1d
-4,545.5%
ValChg1d
-4,340.9%
OBV
203,526,719
OBV_Chg3d
-3,500
2025-11-21
Close 8.0000
RSI14 / RSI2 / RSI7
28.9 / 0.3 / 16.2
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
-1.068 / -0.602 / -0.466
EMA20 / 60 / 120
12 / 13 / 14
ADX14 / ADX7
24.0 / 39.1
BBW
0.7247
ATR14_n
0.1370
CCI20
-136.2
VolChg1d
19,333.3%
ValChg1d
16,045.1%
OBV
203,524,319
OBV_Chg3d
-7,900
2025-11-20
Close 9.0100
RSI14 / RSI2 / RSI7
31.9 / 0.6 / 19.7
StochRSI K / D
5.6 / 10.1
MACD / Sig / Hist
-0.832 / -0.485 / -0.346
EMA20 / 60 / 120
12 / 13 / 14
ADX14 / ADX7
22.6 / 35.3
BBW
0.6260
ATR14_n
0.1105
CCI20
-137.5
VolChg1d
-2,500.0%
ValChg1d
-3,743.1%
OBV
203,528,719
OBV_Chg3d
-3,500
2025-11-19
Close 10.8000
RSI14 / RSI2 / RSI7
38.3 / 2.2 / 29.4
StochRSI K / D
9.6 / 13.4
MACD / Sig / Hist
-0.620 / -0.399 / -0.221
EMA20 / 60 / 120
13 / 14 / 14
ADX14 / ADX7
21.6 / 32.1
BBW
0.5493
ATR14_n
0.0865
CCI20
-89.5
VolChg1d
-
ValChg1d
-
OBV
203,530,219
OBV_Chg3d
-2,100
2025-11-18
Close 11.9000
RSI14 / RSI2 / RSI7
43.3 / 21.7 / 39.6
StochRSI K / D
15.3 / 15.3
MACD / Sig / Hist
-0.524 / -0.344 / -0.180
EMA20 / 60 / 120
13 / 14 / 14
ADX14 / ADX7
21.3 / 31.1
BBW
0.5177
ATR14_n
0.0774
CCI20
-68.7
VolChg1d
-10,000.0%
ValChg1d
-10,000.0%
OBV
203,532,219
OBV_Chg3d
-100
2025-11-17
Close 11.9000
RSI14 / RSI2 / RSI7
43.3 / 21.7 / 39.6
StochRSI K / D
15.5 / 14.6
MACD / Sig / Hist
-0.505 / -0.299 / -0.206
EMA20 / 60 / 120
13 / 14 / 14
ADX14 / ADX7
21.5 / 32.6
BBW
0.5048
ATR14_n
0.0834
CCI20
-75.5
VolChg1d
-8,571.4%
ValChg1d
-8,612.2%
OBV
203,532,219
OBV_Chg3d
300
