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

Zenosense Inc (OP: ZENO )

N/A 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 (%)
May 31, 2018 0.3000 0.3200 0.3000 0.3200 94,309 +0.02(+6.67%)
May 30, 2018 0.3100 0.3300 0.2951 0.3000 98,883 -0.01(-3.23%)
May 29, 2018 0.3000 0.3200 0.2800 0.3100 114,084 +0.01(+3.33%)
May 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 24, 2018 0.2750 0.3480 0.2700 0.3000 370,033 +0.04(+15.38%)
May 23, 2018 0.1619 0.2860 0.1619 0.2600 520,215 +0.06(+30.00%)
May 22, 2018 0.2840 0.2960 0.1500 0.2000 591,430 -0.09(-31.27%)
May 21, 2018 0.3205 0.3249 0.2820 0.2910 103,738 -0.03(-7.91%)
May 18, 2018 0.3400 0.3400 0.3150 0.3160 44,700 -0.01(-1.86%)
May 17, 2018 0.3201 0.3489 0.3200 0.3220 91,181 -0.01(-2.42%)
May 16, 2018 0.3600 0.3600 0.3150 0.3300 136,701 -0.03(-8.33%)
May 15, 2018 0.3500 0.3650 0.3150 0.3600 131,477 +0.02(+5.57%)
May 14, 2018 0.3500 0.3650 0.3400 0.3410 51,155 -0.02(-5.44%)
May 11, 2018 0.3550 0.3700 0.3550 0.3606 51,459 +0.01(+1.58%)
May 10, 2018 0.3749 0.3800 0.3550 0.3550 199,202 +0.00(+0.28%)
May 09, 2018 0.3500 0.3718 0.3489 0.3540 127,188 +0.00(+1.14%)
May 08, 2018 0.3799 0.3800 0.3500 0.3500 150,118 -0.03(-7.89%)
May 07, 2018 0.3701 0.3995 0.3701 0.3800 51,624 -0.00(-0.91%)
May 04, 2018 0.3501 0.4080 0.3501 0.3835 56,341 +0.01(+3.09%)
May 03, 2018 0.3950 0.4080 0.3700 0.3720 112,907 -0.03(-8.22%)
May 02, 2018 0.3850 0.4255 0.3850 0.4053 34,865 +0.02(+4.59%)
May 01, 2018 0.4150 0.4299 0.3875 0.3875 106,788 -0.02(-5.49%)
Apr 30, 2018 0.4070 0.4185 0.4000 0.4100 164,482 -0.01(-2.38%)
Apr 27, 2018 0.4199 0.4200 0.4070 0.4200 68,176 -0.00(-1.16%)
Apr 26, 2018 0.4399 0.4400 0.4100 0.4249 84,062 +0.00(+1.18%)
Apr 25, 2018 0.4070 0.4400 0.4070 0.4200 31,326 +0.01(+3.17%)
Apr 24, 2018 0.4300 0.4500 0.4020 0.4071 71,921 -0.01(-3.16%)
Apr 23, 2018 0.4100 0.4302 0.4100 0.4204 52,372 +0.02(+4.58%)
Apr 20, 2018 0.4300 0.4400 0.4020 0.4020 101,355 -0.03(-6.49%)
Apr 19, 2018 0.4351 0.4400 0.4120 0.4299 122,017 -0.01(-1.17%)
Apr 18, 2018 0.4600 0.4600 0.4251 0.4350 63,658 -0.02(-3.33%)
Apr 17, 2018 0.4300 0.4525 0.4200 0.4500 68,704 +0.02(+4.65%)
Apr 16, 2018 0.4200 0.4500 0.4200 0.4300 44,676 +0.01(+2.38%)
Apr 13, 2018 0.4401 0.4549 0.4001 0.4200 82,790 -0.03(-5.62%)
Apr 12, 2018 0.4579 0.4580 0.4400 0.4450 43,610 +0.01(+1.14%)
Apr 11, 2018 0.4121 0.4600 0.4121 0.4400 219,559 +0.01(+2.35%)
Apr 10, 2018 0.4400 0.4500 0.3900 0.4299 73,701 +0.03(+7.47%)
Apr 09, 2018 0.4050 0.4100 0.3520 0.4000 72,609 +0.00(+0.03%)
Apr 06, 2018 0.4350 0.4398 0.3801 0.3999 121,082 -0.04(-9.11%)
Apr 05, 2018 0.4450 0.4550 0.4300 0.4400 73,738 +0.00(+0.00%)
Apr 04, 2018 0.4800 0.4800 0.4325 0.4400 124,106 -0.03(-5.38%)
Apr 03, 2018 0.4600 0.4700 0.4500 0.4650 111,294 +0.02(+3.33%)
Apr 02, 2018 0.4200 0.4600 0.4100 0.4500 89,682 +0.03(+7.14%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Mar 28, 2018 0.3900 0.4000 0.3800 0.3800 68,498 -0.01(-2.56%)
Mar 27, 2018 0.3600 0.4000 0.3400 0.3900 170,261 +0.03(+8.33%)
Mar 26, 2018 0.3501 0.3650 0.3501 0.3600 106,930 -0.01(-1.37%)
Mar 23, 2018 0.3650 0.4040 0.3500 0.3650 77,173 +0.01(+4.26%)
Mar 22, 2018 0.3400 0.3810 0.3020 0.3501 291,895 -0.01(-2.75%)
Mar 21, 2018 0.3800 0.4100 0.3500 0.3600 155,294 -0.03(-7.69%)
Mar 20, 2018 0.4050 0.4300 0.3800 0.3900 163,312 -0.03(-6.09%)
Mar 19, 2018 0.4300 0.4500 0.4000 0.4153 154,330 +0.00(+0.07%)
Mar 16, 2018 0.4400 0.4400 0.4100 0.4150 50,846 -0.01(-2.44%)
Mar 15, 2018 0.4000 0.4900 0.4000 0.4254 285,945 -0.05(-10.44%)
Mar 14, 2018 0.5100 0.5100 0.4660 0.4750 60,630 -0.03(-5.57%)
Mar 13, 2018 0.5300 0.5300 0.4957 0.5030 130,262 +0.00(+0.20%)
Mar 12, 2018 0.5499 0.5499 0.5020 0.5020 54,790 -0.04(-7.04%)
Mar 09, 2018 0.5300 0.5500 0.5300 0.5400 91,655 +0.00(+0.00%)
Mar 08, 2018 0.5600 0.5880 0.5275 0.5400 45,840 -0.02(-3.57%)
Mar 07, 2018 0.5550 0.6100 0.5550 0.5600 104,325 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.6000 0.5300 0.5800 67,607 +0.05(+9.43%)
Mar 05, 2018 0.4950 0.5700 0.4900 0.5300 105,641 +0.03(+5.58%)
Mar 02, 2018 0.4600 0.5480 0.4600 0.5020 172,142 +0.01(+2.24%)
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.