Skip to main content
Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
2.690
+0.090 (3.46%)
Oct 3, 2024, 12:06 PM EDT

Zeo ScientifiX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20242.652.652.652.65--1.05%-
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---
Jun 5, 20241.491.491.491.49---
Jun 4, 20241.191.841.191.49-25.21%8,100
Jun 3, 20240.981.300.981.19-25.26%22,300
May 31, 20240.950.950.950.95--5.00%1,500
May 30, 20241.051.050.901.00--6.54%4,300
May 29, 20241.071.091.061.07--4,000
May 28, 20241.011.070.901.07-5.94%11,300
May 24, 20240.901.010.901.01-4.12%5,600
May 23, 20241.021.020.800.97--7.62%2,100
May 22, 20241.051.051.051.05--900
May 21, 20241.111.111.051.05--4.55%6,900
May 20, 20241.121.121.101.10-5.77%3,300
May 17, 20241.071.081.021.04--7.14%2,500
May 16, 20241.121.121.121.12---
May 15, 20241.041.121.041.12-7.69%2,300
May 14, 20241.071.081.031.04--5.45%6,600