Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenosense Inc (OP: ZENO )

0.0009 UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0011 0.0515 0.0011 0.0390 66,866 -0.01(-13.14%)
Feb 24, 2022 0.0449 0 +0.00(+9.78%)
Feb 23, 2022 0.0449 0.0449 0.0360 0.0409 19,500 -0.00(-9.11%)
Feb 22, 2022 0.0450 0.0450 0.0450 0.0450 110,349 -0.01(-10.00%)
Feb 18, 2022 0.0500 0 +0.01(+11.11%)
Feb 17, 2022 0.0450 0.0450 0.0450 0.0450 12,100 +0.00(+0.00%)
Feb 16, 2022 0.0450 0.0450 0.0450 0.0450 9,795 +0.00(+0.00%)
Feb 15, 2022 0.0450 0.0497 0.0450 0.0450 44,230 -0.00(-0.22%)
Feb 14, 2022 0.0500 0.0500 0.0451 0.0451 79,376 -0.00(-1.10%)
Feb 11, 2022 0.0451 0.0500 0.0450 0.0456 79,465 -0.00(-4.00%)
Feb 10, 2022 0.0520 0.0520 0.0450 0.0475 350,369 -0.00(-5.00%)
Feb 09, 2022 0.0549 0.0550 0.0470 0.0500 150,089 -0.01(-13.79%)
Feb 08, 2022 0.0590 0.0590 0.0470 0.0580 40,199 +0.00(+5.84%)
Feb 07, 2022 0.0597 0.0700 0.0450 0.0548 132,673 -0.00(-0.36%)
Feb 04, 2022 0.0500 0.0550 0.0460 0.0550 136,440 +0.00(+0.92%)
Feb 03, 2022 0.0600 0.0450 0.0545 168,639 -0.00(-0.91%)
Feb 02, 2022 0.0700 0.0797 0.0401 0.0550 688,184 -0.03(-31.25%)
Feb 01, 2022 0.0750 0.0924 0.0650 0.0800 281,900 +0.01(+6.67%)
Jan 31, 2022 0.0580 0.0986 0.0506 0.0750 945,341 +0.02(+25.21%)
Jan 28, 2022 0.0500 0.0600 0.0225 0.0599 1,164,649 +0.02(+42.62%)
Jan 27, 2022 0.0210 0.0600 0.0210 0.0420 895,681 +0.03(+281.82%)
Jan 25, 2022 0.0110 0 +0.00(+35.80%)
Jan 24, 2022 0.0085 0.0085 0.0081 0.0081 1,100 +0.00(+1.25%)
Jan 20, 2022 0.0080 0 +0.00(+0.00%)
Jan 19, 2022 0.0080 0.0080 0.0080 0.0080 70,500 +0.00(+158.06%)
Jan 11, 2022 0.0051 0.0051 0.0051 0.0031 142 +0.00(+0.00%)
Jan 10, 2022 0.0031 0.0031 0.0031 0.0031 200 +0.00(+0.00%)
Jan 07, 2022 0.0031 0.0031 0.0031 0.0031 7,000 +0.00(+0.00%)
Jan 05, 2022 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 31, 2021 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 30, 2021 0.0031 0.0031 0.0031 0.0031 18,634 +0.00(+0.00%)
Dec 29, 2021 0.0031 0.0031 0.0031 0.0031 22,000 +0.00(+0.00%)
Dec 28, 2021 0.0031 0.0031 0.0031 0.0031 3,000 +0.00(+3.33%)
Dec 27, 2021 0.0030 0.0030 0.0030 0.0030 23,407 +0.00(+0.00%)
Dec 23, 2021 0.0030 0.0030 0.0030 0.0030 47,235 +0.00(+87.50%)
Dec 22, 2021 0.0016 0.0016 0.0016 0.0016 2,500 +0.00(+0.00%)
Dec 21, 2021 0.0014 0.0016 0.0014 0.0016 3,900 +0.00(+14.29%)
Dec 20, 2021 0.0011 0.0016 0.0011 0.0014 73,000 +0.00(+27.27%)
Dec 17, 2021 0.0011 0.0011 0.0011 0.0011 1,142 +0.00(+0.00%)
Dec 16, 2021 0.0011 0.0011 0.0011 0.0011 10,100 +0.00(+0.00%)
Dec 15, 2021 0.0011 0.0011 0.0011 0.0011 3,250 +0.00(+0.00%)
Dec 14, 2021 0.0011 0.0011 0.0011 0.0011 21,400 -0.00(-31.25%)
Dec 13, 2021 0.0011 0.0016 0.0011 0.0016 2,155 +0.00(+45.45%)
Dec 10, 2021 0.0011 0.0011 0.0011 0.0011 2,100 -0.00(-15.38%)
Dec 09, 2021 0.0013 0.0013 0.0013 0.0013 2,500 +0.00(+18.18%)
Dec 08, 2021 0.0011 0.0013 0.0011 0.0011 57,000 -0.00(-8.33%)
Dec 07, 2021 0.0012 0.0012 0.0012 0.0012 3,000 +0.00(+9.09%)
Dec 03, 2021 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 02, 2021 0.0011 0.0011 0.0011 0.0011 50,060 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.