Skip to main content
Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.840
-0.160 (-8.00%)
Dec 27, 2024, 4:00 PM EST

Zeo ScientifiX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20242.042.101.841.841.84-8.00%4,724
Dec 26, 20242.052.112.002.002.0014.22%2,344
Dec 24, 20242.012.011.751.751.75-14.59%2,476
Dec 23, 20242.082.082.052.052.05-1.91%555
Dec 20, 20242.002.182.002.092.094.50%3,557
Dec 19, 20242.002.052.002.002.00-14.89%10,093
Dec 18, 20242.502.502.272.352.35-6.00%7,162
Dec 17, 20242.702.702.442.502.50-7.92%682
Dec 16, 20243.013.012.512.722.72-18.71%4,404
Dec 13, 20243.013.343.013.343.345.03%293
Dec 12, 20243.183.183.183.183.18-192
Dec 11, 20243.103.183.103.183.185.65%1,818
Dec 10, 20243.003.013.003.013.010.33%261
Dec 9, 20243.073.202.943.003.00-6.25%2,877
Dec 6, 20243.303.323.203.203.20-3.03%2,142
Dec 5, 20243.073.313.073.303.30-0.30%1,739
Dec 4, 20243.353.353.083.313.31-2.36%1,738
Dec 3, 20243.613.793.353.393.39-5.83%3,122
Dec 2, 20243.603.603.603.603.60-695
Nov 29, 20243.703.703.603.603.60-794
Nov 27, 20243.603.603.603.603.60-1.91%1,208
Nov 26, 20243.673.673.673.673.675.16%973
Nov 25, 20244.084.173.413.493.49-12.75%5,928
Nov 22, 20243.104.733.004.004.0029.03%24,188
Nov 21, 20243.033.283.003.103.10-5.78%20,806
Nov 20, 20242.683.292.553.293.2929.02%18,435
Nov 19, 20242.702.702.552.552.55-5.20%7,141
Nov 18, 20242.302.702.202.692.6926.89%47,073
Nov 15, 20242.122.122.122.122.12-248
Nov 14, 20242.002.202.002.122.121.44%1,935
Nov 13, 20241.842.201.602.092.0937.50%10,900
Nov 12, 20241.951.951.511.521.52-22.05%6,674
Nov 11, 20241.951.951.951.951.958.33%1,265
Nov 8, 20241.801.841.801.801.80-1.10%5,575
Nov 7, 20241.821.821.821.821.822.82%514
Nov 6, 20241.771.771.771.771.77-72
Nov 5, 20241.751.851.751.771.77-10.15%2,720
Nov 4, 20241.971.971.971.971.97-265
Nov 1, 20241.821.971.751.971.9715.88%2,332
Oct 31, 20241.701.701.701.701.70-15
Oct 30, 20241.801.831.671.701.70-5.56%10,502
Oct 29, 20241.851.851.771.801.80-5.26%2,335
Oct 28, 20241.901.901.901.901.90-53
Oct 25, 20242.052.051.901.901.90-0.52%4,057
Oct 24, 20242.152.151.911.911.91-5.45%13,195
Oct 23, 20242.032.032.022.022.02-0.49%8,403
Oct 22, 20242.062.092.032.032.03-1.93%429
Oct 21, 20242.152.152.002.072.073.50%11,446
Oct 18, 20242.222.222.002.002.00-11.11%3,986
Oct 17, 20242.182.402.182.252.253.21%2,755
Oct 16, 20242.222.222.182.182.18-11.02%2,592
Oct 15, 20242.262.452.252.452.454.26%2,403
Oct 14, 20242.182.422.182.352.35-2.77%4,600
Oct 11, 20242.462.462.262.422.42-3.71%3,484
Oct 10, 20242.542.542.512.512.51-0.99%335
Oct 9, 20242.582.662.292.542.54-4.70%10,586
Oct 8, 20242.662.662.662.662.66-33
Oct 7, 20242.652.792.652.662.660.38%11,070
Oct 4, 20242.802.802.652.652.65-1.05%4,424
Oct 3, 20242.602.692.602.682.683.00%7,212
Oct 2, 20242.362.652.362.602.608.33%1,659
Oct 1, 20242.252.402.252.402.402.13%2,533
Sep 30, 20242.332.352.332.352.353.30%770
Sep 27, 20242.442.442.202.282.28-5.21%7,002
Sep 26, 20242.252.402.252.402.409.09%2,080
Sep 25, 20242.252.252.202.202.20-0.90%4,504
Sep 24, 20242.242.342.202.222.223.50%3,757
Sep 23, 20242.152.152.152.152.156.72%215
Sep 20, 20241.952.011.952.012.012.39%6,426
Sep 19, 20241.901.991.791.961.960.67%4,709
Sep 18, 20241.951.951.951.951.95-1,005
Sep 17, 20242.002.001.901.951.95-0.66%12,264
Sep 16, 20242.052.051.951.961.96-4.24%2,187
Sep 13, 20242.022.102.022.052.05-2.38%1,810
Sep 12, 20242.102.102.102.102.10-118
Sep 11, 20242.102.102.102.102.10-2,349
Sep 10, 20242.002.102.002.102.100.48%3,825
Sep 9, 20242.092.092.092.092.09-0.95%102
Sep 6, 20242.132.132.112.112.11-4.09%303
Sep 5, 20242.112.202.112.202.20-5.58%5,314
Sep 4, 20242.322.332.322.332.335.91%1,589
Sep 3, 20242.122.202.122.202.204.76%25,294
Aug 30, 20242.202.202.102.102.10-2.33%3,633
Aug 29, 20241.902.211.902.152.157.50%5,743
Aug 28, 20242.002.002.002.002.001.01%3,747
Aug 27, 20241.862.011.861.981.98-5.71%2,253
Aug 26, 20242.102.101.882.102.10-5,610
Aug 23, 20242.052.102.052.102.105.00%503
Aug 22, 20242.002.002.002.002.00-3.38%1,050
Aug 21, 20241.902.071.752.072.0718.29%8,971
Aug 20, 20241.851.851.711.751.75-5.41%2,301
Aug 19, 20241.901.901.851.851.85-6.57%2,124
Aug 16, 20242.002.021.901.981.98-7.48%6,784
Aug 15, 20242.002.141.802.142.1419.55%13,172
Aug 14, 20241.811.851.751.791.791.13%5,661
Aug 13, 20241.952.001.771.771.77-4.32%8,880
Aug 12, 20242.102.101.831.851.85-7.68%5,700
Aug 9, 20241.752.011.742.002.008.32%14,539
Aug 8, 20241.851.851.851.851.85-23
Aug 7, 20241.851.851.851.851.85-25