Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.650
0.00 (0.00%)
Jul 27, 2026, 9:30 AM EST
Zeo ScientifiX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,090 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -6.78% | 1,273 |
| Jul 22, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.73% | 430 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -6.11% | 8,933 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 975 |
| Jul 17, 2026 | 1.58 | 1.82 | 1.58 | 1.82 | 1.82 | 1.68% | 2,570 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -7.73% | 3,077 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 2.81% | 300 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.87 | 1.89 | 1.89 | -5.65% | 6,607 |
| Jul 13, 2026 | 2.01 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 2,432 |
| Jul 10, 2026 | 1.98 | 2.18 | 1.98 | 2.10 | 2.10 | 10.82% | 11,048 |
| Jul 9, 2026 | 1.98 | 1.98 | 1.78 | 1.90 | 1.90 | 5.28% | 4,625 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.83% | 4,877 |
| Jul 7, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | -2.34% | 578 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -4.74% | 5,011 |
| Jul 2, 2026 | 1.77 | 1.94 | 1.62 | 1.90 | 1.90 | 7.34% | 11,291 |
| Jul 1, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 423 |
| Jun 30, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 729 |
| Jun 29, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 4,700 |
| Jun 25, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 1,300 |
| Jun 24, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 16,899 |
| Jun 23, 2026 | 1.32 | 1.66 | 1.32 | 1.65 | 1.65 | -0.60% | 10,391 |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 405 |
| Jun 18, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 1.19% | 2,103 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 2,069 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 3,191 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 1,198 |
| Jun 12, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 2,403 |
| Jun 11, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.67% | 256 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 7.78% | 727 |
| Jun 9, 2026 | 1.87 | 1.87 | 1.67 | 1.67 | 1.67 | -12.11% | 2,352 |
| Jun 8, 2026 | 1.75 | 1.94 | 1.75 | 1.90 | 1.90 | 4.40% | 1,173 |
| Jun 5, 2026 | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | 2.25% | 6,415 |
| Jun 4, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -5.82% | 5,379 |
| Jun 3, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 2,927 |
| Jun 2, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -6.86% | 4,033 |
| Jun 1, 2026 | 1.80 | 2.28 | 1.71 | 2.04 | 2.04 | 13.97% | 33,572 |
| May 29, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 823 |
| May 28, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -2.70% | 4,012 |
| May 27, 2026 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | -1.20% | 7,025 |
| May 26, 2026 | 1.90 | 2.00 | 1.81 | 1.87 | 1.87 | -5.43% | 5,507 |
| May 22, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 8.79% | 4,648 |
| May 21, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | -4.71% | 2,447 |
| May 20, 2026 | 1.85 | 1.98 | 1.82 | 1.91 | 1.91 | 9.14% | 4,284 |
| May 19, 2026 | 2.11 | 2.11 | 1.75 | 1.75 | 1.75 | -17.06% | 7,379 |
| May 18, 2026 | 2.24 | 2.24 | 2.08 | 2.11 | 2.11 | -6.22% | 5,228 |
| May 15, 2026 | 2.28 | 2.28 | 2.15 | 2.25 | 2.25 | -2.35% | 3,610 |
| May 14, 2026 | 2.15 | 2.44 | 2.07 | 2.30 | 2.30 | 3.79% | 22,118 |
| May 13, 2026 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | 3.26% | 1,217 |
| May 12, 2026 | 2.27 | 2.31 | 2.15 | 2.15 | 2.15 | 6.44% | 1,567 |