Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS
· Delayed Price · Currency is USD
2.410
-0.290 (-10.74%)
May 13, 2025, 4:00 PM EDT
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.65 | 2.70 | 2.58 | 2.70 | 2.70 | 1.89% | 2,004 |
| May 9, 2025 | 2.89 | 2.89 | 2.65 | 2.65 | 2.65 | -7.34% | 3,983 |
| May 8, 2025 | 2.80 | 2.86 | 2.65 | 2.86 | 2.86 | -1.38% | 23,702 |
| May 7, 2025 | 3.28 | 3.28 | 2.77 | 2.90 | 2.90 | -11.04% | 29,110 |
| May 6, 2025 | 2.97 | 3.32 | 2.97 | 3.26 | 3.26 | 12.41% | 5,975 |
| May 5, 2025 | 2.40 | 3.01 | 2.40 | 2.90 | 2.90 | 20.83% | 43,280 |
| May 2, 2025 | 2.17 | 2.40 | 2.17 | 2.40 | 2.40 | 9.09% | 10,659 |
| May 1, 2025 | 2.02 | 2.20 | 2.00 | 2.20 | 2.20 | 7.32% | 4,498 |
| Apr 30, 2025 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -13.50% | 1,625 |
| Apr 29, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 8.72% | 100 |
| Apr 28, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -7.23% | 3,820 |
| Apr 25, 2025 | 2.19 | 2.35 | 2.19 | 2.35 | 2.35 | 6.82% | 437 |
| Apr 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.58% | 113 |
| Apr 23, 2025 | 2.05 | 2.33 | 2.05 | 2.33 | 2.33 | 13.11% | 622 |
| Apr 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -13.45% | 915 |
| Apr 21, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 19.00% | 268 |
| Apr 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,191 |
| Apr 15, 2025 | 2.24 | 2.39 | 1.96 | 1.96 | 1.96 | -6.67% | 931 |
| Apr 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 10.53% | 403 |
| Apr 11, 2025 | 2.34 | 2.34 | 1.90 | 1.90 | 1.90 | 4.97% | 2,683 |
| Apr 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 18 |
| Apr 9, 2025 | 2.00 | 2.00 | 1.80 | 1.81 | 1.81 | -9.50% | 13,218 |
| Apr 8, 2025 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | -12.66% | 7,214 |
| Apr 7, 2025 | 2.08 | 2.29 | 2.08 | 2.29 | 2.29 | 2.69% | 1,001 |
| Apr 4, 2025 | 2.61 | 2.61 | 2.23 | 2.23 | 2.23 | -15.85% | 2,647 |
| Apr 3, 2025 | 2.50 | 2.65 | 2.36 | 2.65 | 2.65 | 11.81% | 6,209 |
| Apr 2, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -5.20% | 416 |
| Apr 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3 |
| Mar 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 30 |
| Mar 28, 2025 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | 11.11% | 875 |
| Mar 27, 2025 | 2.53 | 2.53 | 2.25 | 2.25 | 2.25 | -13.46% | 4,166 |
| Mar 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 510 |
| Mar 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.92% | 200 |
| Mar 21, 2025 | 2.60 | 2.60 | 2.53 | 2.55 | 2.55 | 2.00% | 1,842 |
| Mar 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 760 |
| Mar 19, 2025 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | 10.20% | 1,147 |
| Mar 18, 2025 | 2.60 | 2.75 | 2.15 | 2.45 | 2.45 | -5.77% | 2,790 |
| Mar 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 96 |
| Mar 14, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 2,161 |
| Mar 13, 2025 | 2.26 | 2.70 | 2.26 | 2.70 | 2.70 | 18.94% | 2,906 |
| Mar 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 2 |
| Mar 11, 2025 | 2.43 | 2.43 | 2.27 | 2.27 | 2.27 | -7.35% | 1,414 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 102 |
| Mar 7, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | - | 2,930 |
| Mar 6, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 7 |
| Mar 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.92% | 109 |
| Mar 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 160 |
| Mar 3, 2025 | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | -0.78% | 2,630 |