Skip to main content
Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.900
-0.010 (-0.52%)
Oct 25, 2024, 4:00 PM EDT

Zeo ScientifiX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20241.901.901.901.90---
Oct 25, 20242.052.051.901.90--0.52%4,100
Oct 24, 20242.152.151.911.91--5.45%13,200
Oct 23, 20242.032.032.022.02--0.49%8,400
Oct 22, 20242.062.092.032.03--1.93%400
Oct 21, 20242.152.152.002.07-3.50%11,400
Oct 18, 20242.222.222.002.00--11.11%4,000
Oct 17, 20242.182.402.182.25-3.21%2,800
Oct 16, 20242.222.222.182.18--11.02%2,600
Oct 15, 20242.262.452.252.45-4.26%2,400
Oct 14, 20242.182.422.182.35--2.77%4,600
Oct 11, 20242.462.462.262.42--3.71%3,500
Oct 10, 20242.542.542.512.51--0.99%300
Oct 9, 20242.582.662.292.54--4.70%10,600
Oct 8, 20242.662.662.662.66---
Oct 7, 20242.652.792.652.66-0.38%11,100
Oct 4, 20242.802.802.652.65--1.05%4,400
Oct 3, 20242.602.692.602.68-3.00%7,200
Oct 2, 20242.362.652.362.60-8.33%1,700
Oct 1, 20242.252.402.252.40-2.13%2,500
Sep 30, 20242.332.352.332.35-3.30%800
Sep 27, 20242.442.442.202.28--5.21%7,000
Sep 26, 20242.252.402.252.40-9.09%2,100
Sep 25, 20242.252.252.202.20--0.90%4,500
Sep 24, 20242.242.342.202.22-3.50%3,800
Sep 23, 20242.152.152.152.15-6.72%200
Sep 20, 20241.952.011.952.01-2.39%6,400
Sep 19, 20241.901.991.791.96-0.67%4,700
Sep 18, 20241.951.951.951.95--1,000
Sep 17, 20242.002.001.901.95--0.66%12,300
Sep 16, 20242.052.051.951.96--4.24%2,200
Sep 13, 20242.022.102.022.05--2.38%1,800
Sep 12, 20242.102.102.102.10---
Sep 11, 20242.102.102.102.10--2,300
Sep 10, 20242.002.102.002.10-0.48%3,800
Sep 9, 20242.092.092.092.09--0.95%100
Sep 6, 20242.132.132.112.11--4.09%300
Sep 5, 20242.112.202.112.20--5.58%5,300
Sep 4, 20242.322.332.322.33-5.91%1,600
Sep 3, 20242.122.202.122.20-4.76%25,300
Aug 30, 20242.202.202.102.10--2.33%3,600
Aug 29, 20241.902.211.902.15-7.50%5,700
Aug 28, 20242.002.002.002.00-1.01%3,700
Aug 27, 20241.862.011.861.98--5.71%2,300
Aug 26, 20242.102.101.882.10--5,600
Aug 23, 20242.052.102.052.10-5.00%500
Aug 22, 20242.002.002.002.00--3.38%1,100
Aug 21, 20241.902.071.752.07-18.29%9,000
Aug 20, 20241.851.851.711.75--5.41%2,300
Aug 19, 20241.901.901.851.85--6.57%2,100
Aug 16, 20242.002.021.901.98--7.48%6,800
Aug 15, 20242.002.141.802.14-19.55%13,200
Aug 14, 20241.811.851.751.79-1.13%5,700
Aug 13, 20241.952.001.771.77--4.32%8,900
Aug 12, 20242.102.101.831.85--7.64%5,700
Aug 9, 20241.752.011.742.00-8.27%14,500
Aug 8, 20241.851.851.851.85---
Aug 7, 20241.851.851.851.85---
Aug 6, 20242.002.001.851.85--1,500
Aug 5, 20241.901.901.811.85--600
Aug 2, 20241.851.851.851.85---
Aug 1, 20241.712.131.711.85--7.50%3,000
Jul 31, 20241.992.001.992.00-2.56%1,800
Jul 30, 20241.951.951.951.95-8.33%1,000
Jul 29, 20241.921.941.801.80--12.20%6,300
Jul 26, 20242.052.052.052.05--0.49%700
Jul 25, 20242.082.082.062.06--1.90%400
Jul 24, 20242.102.122.102.10--2.33%2,800
Jul 23, 20242.102.152.102.15--7.73%1,200
Jul 22, 20242.132.332.132.33-6.15%1,900
Jul 19, 20242.402.402.132.20--0.23%2,900
Jul 18, 20242.302.402.202.20--2.87%19,300
Jul 17, 20242.402.402.272.27--6.02%2,700
Jul 16, 20242.452.602.332.41-0.42%11,400
Jul 15, 20242.302.402.252.40-4.35%6,500
Jul 12, 20242.452.452.302.30--2.13%700
Jul 11, 20242.802.802.252.35--6.04%6,500
Jul 10, 20242.252.831.942.50-26.95%21,400
Jul 9, 20241.671.991.671.97-18.67%4,800
Jul 8, 20242.002.001.651.66--14.87%4,000
Jul 5, 20242.172.171.951.95--12.95%5,200
Jul 3, 20242.002.241.852.24-10.34%4,200
Jul 2, 20241.752.301.692.03-41.96%2,900
Jul 1, 20241.771.771.431.43--25.64%1,000
Jun 28, 20241.771.981.771.92-8.34%3,700
Jun 27, 20241.681.781.681.78-5.65%1,500
Jun 26, 20241.681.681.681.68--500
Jun 25, 20241.551.681.551.68--7.69%800
Jun 24, 20242.032.251.251.82--26.61%4,200
Jun 21, 20242.482.482.422.48-12.73%700
Jun 20, 20242.162.202.162.20-2.33%1,000
Jun 18, 20242.182.182.152.15--0.65%33,700
Jun 17, 20242.162.252.002.16-13.89%16,300
Jun 14, 20241.811.901.751.90-5.56%3,300
Jun 13, 20241.741.811.661.80-4.65%6,900
Jun 12, 20241.701.721.701.72-3.61%500
Jun 11, 20241.661.661.661.66--300
Jun 10, 20241.901.951.661.66--10.27%11,700
Jun 7, 20241.491.851.491.85-24.16%6,200
Jun 6, 20241.491.491.491.49---