Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS
· Delayed Price · Currency is USD
2.020
-0.115 (-5.39%)
Jun 18, 2025, 4:00 PM EDT
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -5.39% | 5,595 |
| Jun 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.84% | 182 |
| Jun 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.29% | 100 |
| Jun 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 3.54% | 1,609 |
| Jun 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 14 |
| Jun 11, 2025 | 1.98 | 2.10 | 1.98 | 1.98 | 1.98 | -1.00% | 1,199 |
| Jun 10, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 1,383 |
| Jun 9, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 6.63% | 1,279 |
| Jun 6, 2025 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -0.51% | 14,451 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 4, 2025 | 1.85 | 2.01 | 1.85 | 1.97 | 1.97 | 5.35% | 4,782 |
| Jun 3, 2025 | 1.81 | 1.88 | 1.80 | 1.87 | 1.87 | -6.50% | 4,400 |
| Jun 2, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.82% | 2,807 |
| May 30, 2025 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | 2.16% | 1,889 |
| May 29, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -6.09% | 932 |
| May 28, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 4.23% | 7,072 |
| May 27, 2025 | 2.05 | 2.05 | 1.89 | 1.89 | 1.89 | -7.80% | 647 |
| May 23, 2025 | 1.96 | 2.05 | 1.90 | 2.05 | 2.05 | 4.06% | 3,237 |
| May 22, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 2,815 |
| May 21, 2025 | 1.80 | 2.28 | 1.80 | 1.99 | 1.99 | -13.52% | 58,100 |
| May 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 43 |
| May 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.09% | 173 |
| May 16, 2025 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 3.07% | 2,156 |
| May 15, 2025 | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -3.80% | 5,168 |
| May 14, 2025 | 2.41 | 2.45 | 2.30 | 2.37 | 2.37 | -1.66% | 5,998 |
| May 13, 2025 | 2.55 | 2.57 | 2.21 | 2.41 | 2.41 | -10.74% | 5,249 |
| 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 |