Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
ZEO Scientifix Inc (QB) (ZEOX)
ZEO Scientifix Inc (QB) (ZEOX) Historical

ZEOX ZEO Scientifix Inc (QB)

1.95

0.15 (8.33%)

Jul 30 2024 - Closed

Delayed by 15 minutes

ZEOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	1.95	0.15	8.33%	1.95	1.95	1.95	1,035
Jul 29 2024	1.80	-0.25	-12.20%	1.92	1.94	1.80	6,306
Jul 26 2024	2.05	-0.01	-0.49%	2.05	2.05	2.05	675
Jul 25 2024	2.06	-0.04	-1.90%	2.0825	2.0825	2.06	380
Jul 24 2024	2.10	-0.05	-2.33%	2.10	2.115	2.10	2,750
Jul 23 2024	2.15	-0.18	-7.73%	2.10	2.15	2.10	1,189
Jul 22 2024	2.33	0.14	6.16%	2.13	2.33	2.13	1,418
Jul 19 2024	2.1948	-0.01	-0.24%	2.40	2.40	2.13	2,907
Jul 18 2024	2.20	-0.07	-2.87%	2.295	2.40	2.20	19,294
Jul 17 2024	2.265	-0.15	-6.02%	2.40	2.40	2.265	2,653
Jul 16 2024	2.41	0.01	0.42%	2.45	2.60	2.33	11,424
Jul 15 2024	2.40	0.10	4.35%	2.30	2.40	2.25	6,487
Jul 12 2024	2.30	-0.05	-2.13%	2.45	2.45	2.30	707
Jul 11 2024	2.35	-0.15	-6.05%	2.80	2.80	2.25	6,522
Jul 10 2024	2.5012	0.53	26.96%	2.25	2.83	1.94	21,388
Jul 09 2024	1.97	0.31	18.67%	1.67	1.99	1.67	4,844
Jul 08 2024	1.66	-0.29	-14.87%	2.00	2.00	1.65	3,992
Jul 05 2024	1.95	-0.29	-12.95%	2.1725	2.1725	1.95	5,150
Jul 03 2024	2.24	0.21	10.34%	2.00	2.24	1.85	4,158
Jul 02 2024	2.03	0.60	41.96%	1.75	2.30	1.6875	2,903
Jul 01 2024	1.43	-0.49	-25.65%	1.77	1.77	1.43	987
Jun 28 2024	1.9233	0.15	8.35%	1.77	1.98	1.77	3,748
Jun 27 2024	1.775	0.10	5.65%	1.68	1.775	1.68	1,507
Jun 26 2024	1.68	0.00	0.00%	1.68	1.68	1.68	505
Jun 25 2024	1.68	-0.14	-7.69%	1.55	1.68	1.55	758
Jun 24 2024	1.82	-0.66	-26.61%	2.03	2.25	1.25	4,209
Jun 21 2024	2.48	0.28	12.73%	2.48	2.48	2.417	740
Jun 20 2024	2.20	0.05	2.33%	2.16	2.20	2.16	1,027
Jun 18 2024	2.15	-0.01	-0.65%	2.18	2.18	2.15	33,660
Jun 17 2024	2.164	0.26	13.89%	2.16	2.25	2.00	16,307
Jun 14 2024	1.90	0.10	5.56%	1.81	1.90	1.75	3,256
Jun 13 2024	1.80	0.08	4.65%	1.74	1.81	1.66	6,931
Jun 12 2024	1.72	0.06	3.61%	1.70	1.72	1.70	480
Jun 11 2024	1.66	0.00	0.00%	1.66	1.66	1.66	253
Jun 10 2024	1.66	-0.19	-10.27%	1.90	1.95	1.66	11,725
Jun 07 2024	1.85	0.36	24.16%	1.49	1.85	1.49	6,169
Jun 06 2024	1.49	0.00	0.00%	1.49	1.49	1.49	16
Jun 05 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0
Jun 04 2024	1.49	0.30	25.21%	1.19	1.84	1.19	8,055
Jun 03 2024	1.19	0.24	25.26%	0.9825	1.30	0.9825	22,322
May 31 2024	0.95	-0.05	-5.00%	0.95	0.95	0.95	1,487
May 30 2024	1.00	-0.07	-6.54%	1.05	1.0525	0.900112	4,289
May 29 2024	1.07	0.00	0.00%	1.07	1.09	1.06	3,967
May 28 2024	1.07	0.06	5.94%	1.01	1.07	0.90	11,337
May 24 2024	1.01	0.04	4.12%	0.90	1.01	0.90	5,593
May 23 2024	0.97	-0.08	-7.62%	1.02	1.02	0.80	2,112
May 22 2024	1.05	0.00	0.00%	1.05	1.05	1.05	931
May 21 2024	1.05	-0.05	-4.55%	1.113	1.113	1.05	6,850
May 20 2024	1.10	0.06	5.77%	1.12	1.12	1.10	3,295
May 17 2024	1.04	-0.08	-7.14%	1.0732	1.08	1.02	2,450
May 16 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 15 2024	1.12	0.08	7.69%	1.04	1.12	1.04	2,332
May 14 2024	1.04	-0.06	-5.45%	1.07	1.075	1.03	6,638
May 13 2024	1.10	0.00	0.00%	1.10	1.10	1.10	1,120
May 10 2024	1.10	0.00	0.00%	1.10	1.10	1.079	991
May 09 2024	1.10	-0.02	-1.79%	1.10	1.10	1.00	19,592
May 08 2024	1.12	0.02	1.82%	1.12	1.12	1.12	184
May 07 2024	1.10	-0.05	-4.35%	1.10	1.11	1.10	382
May 06 2024	1.15	0.14	13.86%	1.05	1.15	1.05	786
May 03 2024	1.01	-0.19	-15.83%	1.01	1.01	1.01	592
May 02 2024	1.20	-0.05	-4.00%	1.25	1.25	1.15	13,599

ZEO Scientifix (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions