Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.030 (-1.96%)
Sep 12, 2025, 4:00 PM EDT
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 5,075 |
| Sep 11, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 4,050 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 250 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 89 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 2,007 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 187 |
| Sep 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | 1,006 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 25 |
| Aug 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 28, 2025 | 1.65 | 1.65 | 1.41 | 1.47 | 1.47 | -0.68% | 3,594 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -5.13% | 2,055 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.14% | 134 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | 505 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 18 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.61 | 1.74 | 1.74 | 6.95% | 14,041 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.75% | 307 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.51 | 1.51 | 1.51 | -21.76% | 5,264 |
| Aug 15, 2025 | 1.50 | 1.93 | 1.50 | 1.93 | 1.93 | 21.38% | 26,429 |
| Aug 14, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 7.43% | 1,624 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 4,781 |
| Aug 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -5.66% | 1,026 |
| Aug 11, 2025 | 1.55 | 1.59 | 1.42 | 1.59 | 1.59 | 7.58% | 2,250 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -7.04% | 749 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 9.66% | 393 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -8.23% | 2,925 |
| Aug 5, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 3.95% | 922 |
| Aug 4, 2025 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 43,393 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.59 | 1.60 | 1.60 | -15.34% | 11,757 |
| Jul 31, 2025 | 1.80 | 1.89 | 1.53 | 1.89 | 1.89 | 5.00% | 19,640 |
| Jul 30, 2025 | 1.81 | 2.00 | 1.73 | 1.80 | 1.80 | -0.55% | 4,977 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -9.50% | 3,733 |
| Jul 28, 2025 | 2.01 | 2.06 | 2.00 | 2.00 | 2.00 | -3.38% | 6,500 |
| Jul 25, 2025 | 2.25 | 2.26 | 2.07 | 2.07 | 2.07 | -7.59% | 457 |
| Jul 24, 2025 | 2.05 | 2.27 | 2.05 | 2.24 | 2.24 | 10.89% | 22,486 |
| Jul 23, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -0.98% | 4,460 |
| Jul 22, 2025 | 2.20 | 2.25 | 2.04 | 2.04 | 2.04 | -4.23% | 3,800 |
| Jul 21, 2025 | 2.08 | 2.15 | 2.05 | 2.13 | 2.13 | 1.43% | 12,420 |
| Jul 18, 2025 | 1.98 | 2.30 | 1.96 | 2.10 | 2.10 | 4.48% | 29,094 |
| Jul 17, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 5.79% | 12,175 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 2,587 |
| Jul 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -7.58% | 2,852 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | 598 |
| Jul 10, 2025 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | -6.50% | 2,276 |
| Jul 9, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 5.26% | 2,199 |
| Jul 8, 2025 | 2.07 | 2.07 | 1.90 | 1.90 | 1.90 | -4.52% | 4,924 |
| Jul 7, 2025 | 1.89 | 2.03 | 1.60 | 1.99 | 1.99 | 5.29% | 19,244 |
| Jul 3, 2025 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 9.06% | 12,578 |