Skip to main content
Biosenta Inc. (CSE: ZRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
Jan 20, 2025, 9:30 AM EST

Biosenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.200.200.150.15--21.05%10,500
Jan 16, 20250.190.190.190.19---
Jan 15, 20250.190.190.190.19-2.70%500
Jan 14, 20250.190.190.190.19--2.63%1,000
Jan 13, 20250.190.190.190.19---
Jan 10, 20250.190.190.190.19-2.70%500
Jan 9, 20250.190.190.190.19--5.13%500
Jan 8, 20250.200.200.200.20--11.36%1,000
Jan 7, 20250.220.220.220.22-10.00%500
Jan 6, 20250.200.200.200.20---
Jan 3, 20250.220.220.200.20-5.26%3,000
Jan 2, 20250.260.260.190.19--24.00%28,915
Dec 31, 20240.250.250.230.25--3.85%4,000
Dec 30, 20240.270.270.260.26--3.70%1,500
Dec 27, 20240.280.280.270.27-3.85%1,000
Dec 24, 20240.260.260.260.26---
Dec 23, 20240.270.270.260.26--5.45%1,000
Dec 20, 20240.280.280.280.28--500
Dec 19, 20240.280.280.280.28-5.77%1,000
Dec 18, 20240.250.260.250.26--3.70%10,246
Dec 17, 20240.300.300.270.27--15.62%5,000
Dec 16, 20240.260.330.260.32-6.67%6,507
Dec 13, 20240.390.390.300.30--22.08%15,950
Dec 12, 20240.240.400.240.39-63.83%31,300
Dec 11, 20240.240.240.240.24-2.17%1,000
Dec 10, 20240.200.240.200.23-43.75%71,637
Dec 9, 20240.150.160.150.16-14.29%2,800
Dec 6, 20240.140.140.140.14--1,000
Dec 5, 20240.130.140.130.14-16.67%4,500
Dec 4, 20240.120.120.120.12---
Dec 3, 20240.120.120.120.12--2,500
Dec 2, 20240.120.120.120.12--1,000
Nov 29, 20240.120.120.120.12--1,000
Nov 28, 20240.120.120.120.12---
Nov 27, 20240.120.120.120.12-9.09%1,000
Nov 26, 20240.120.120.110.11-4.76%1,500
Nov 25, 20240.110.110.110.11---
Nov 22, 20240.110.110.110.11---
Nov 21, 20240.100.120.100.11-10.53%18,000
Nov 20, 20240.100.100.100.10--1,000
Nov 19, 20240.100.100.100.10--2,500
Nov 18, 20240.100.100.100.10--5.00%5,530
Nov 15, 20240.090.100.090.10-17.65%23,500
Nov 14, 20240.090.090.090.09-6.25%6,600
Nov 13, 20240.080.080.080.08-6.67%24,100
Nov 12, 20240.080.080.080.08---
Nov 11, 20240.080.080.080.08--2,000
Nov 8, 20240.080.080.080.08-7.14%4,500
Nov 7, 20240.070.070.070.07--6.67%2,285
Nov 6, 20240.070.080.070.08-15.38%22,500
Nov 5, 20240.070.070.070.07-8.33%47,000
Nov 4, 20240.070.070.060.06--7.69%3,000
Nov 1, 20240.060.070.060.07-8.33%84,500
Oct 31, 20240.060.060.060.06--13,000
Oct 30, 20240.060.060.060.06--5,000
Oct 29, 20240.060.060.060.06---
Oct 28, 20240.060.070.060.06--7.69%22,500
Oct 25, 20240.060.070.060.07-8.33%27,200
Oct 24, 20240.060.070.060.06--7.69%34,399
Oct 23, 20240.070.070.070.07---
Oct 22, 20240.070.070.070.07---
Oct 21, 20240.070.070.070.07---
Oct 18, 20240.060.070.060.07-18.18%22,000
Oct 17, 20240.060.060.060.06--15.38%2,000
Oct 16, 20240.070.070.070.07--4,000
Oct 15, 20240.070.070.070.07--7.14%2,000
Oct 11, 20240.060.070.060.07-16.67%16,000
Oct 10, 20240.070.070.060.06--29.41%59,000
Oct 9, 20240.090.090.090.09--2,866
Oct 8, 20240.070.090.070.09--22,000
Oct 7, 20240.090.090.090.09--5.56%2,166
Oct 4, 20240.090.090.090.09--3,000
Oct 3, 20240.090.090.090.09-5.88%1,000
Oct 2, 20240.080.090.070.09-13.33%54,500
Oct 1, 20240.080.080.070.08--16.67%9,411
Sep 30, 20240.090.090.090.09--1,000
Sep 27, 20240.090.090.090.09---
Sep 26, 20240.090.090.090.09--10,000
Sep 25, 20240.080.090.080.09--8,000
Sep 24, 20240.100.100.090.09-38.46%20,000
Sep 23, 20240.100.100.070.07--40.91%35,160
Sep 20, 20240.110.110.110.11---
Sep 19, 20240.110.110.110.11--12.00%10,105
Sep 18, 20240.100.130.100.13-25.00%10,000
Sep 17, 20240.130.130.100.10--31.03%6,400
Sep 16, 20240.150.150.150.15---
Sep 13, 20240.140.150.140.15-7.41%4,500
Sep 12, 20240.140.140.140.14--22.86%2,000
Sep 11, 20240.180.180.180.18-29.63%1,142
Sep 10, 20240.140.140.140.14---
Sep 9, 20240.140.140.140.14---
Sep 6, 20240.140.140.140.14---
Sep 5, 20240.140.140.140.14--20.59%1,149
Sep 4, 20240.170.170.170.17---
Sep 3, 20240.170.170.170.17---
Aug 30, 20240.200.200.170.17-6.25%5,703
Aug 29, 20240.160.160.160.16---
Aug 28, 20240.160.160.160.16-14.29%22,500
Aug 27, 20240.160.160.140.14--37.78%155,180
Aug 26, 20240.170.230.170.23-45.16%14,000