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 (%)
May 29, 2020 0.0200 0.0245 0.0200 0.0223 16,500 -0.00(-4.70%)
May 28, 2020 0.0200 0.0285 0.0185 0.0234 154,940 +0.00(+16.42%)
May 27, 2020 0.0200 0.0240 0.0200 0.0201 95,074 -0.00(-5.63%)
May 26, 2020 0.0269 0.0269 0.0213 0.0213 33,833 -0.00(-7.39%)
May 22, 2020 0.0213 0.0241 0.0213 0.0230 6,200 +0.00(+7.98%)
May 21, 2020 0.0213 0.0241 0.0213 0.0213 10,164 -0.00(-11.62%)
May 20, 2020 0.0241 0.0241 0.0241 0.0241 10,001 -0.00(-6.59%)
May 19, 2020 0.0258 0.0258 0.0258 0.0258 4,000 +0.00(+21.13%)
May 18, 2020 0.0213 0.0241 0.0213 0.0213 66,841 -0.00(-3.18%)
May 15, 2020 0.0225 0.0225 0.0213 0.0220 21,100 -0.00(-7.17%)
May 14, 2020 0.0237 0.0237 0.0213 0.0237 1,796 +0.00(+11.27%)
May 13, 2020 0.0213 0.0217 0.0213 0.0213 1,950 -0.00(-3.18%)
May 12, 2020 0.0269 0.0269 0.0220 0.0220 25,942 -0.00(-8.33%)
May 11, 2020 0.0220 0.0240 0.0220 0.0240 107,294 +0.00(+4.35%)
May 08, 2020 0.0220 0.0240 0.0220 0.0230 11,800 -0.00(-14.50%)
May 07, 2020 0.0245 0.0269 0.0220 0.0269 17,150 +0.00(+22.27%)
May 06, 2020 0.0230 0.0250 0.0220 0.0220 29,029 -0.00(-4.35%)
May 05, 2020 0.0230 0.0270 0.0230 0.0230 24,850 +0.00(+0.00%)
May 04, 2020 0.0270 0.0270 0.0230 0.0230 4,027 -0.00(-8.00%)
May 01, 2020 0.0288 0.0288 0.0230 0.0250 15,300 -0.00(-3.47%)
Apr 30, 2020 0.0288 0.0288 0.0250 0.0259 5,827 +0.00(+0.00%)
Apr 29, 2020 0.0288 0.0288 0.0250 0.0259 7,599 +0.00(+3.60%)
Apr 28, 2020 0.0250 0.0259 0.0250 0.0250 5,514 +0.00(+0.00%)
Apr 27, 2020 0.0290 0.0290 0.0250 0.0250 10,300 -0.00(-7.41%)
Apr 24, 2020 0.0262 0.0270 0.0250 0.0270 28,000 -0.00(-6.90%)
Apr 23, 2020 0.0292 0.0292 0.0290 0.0290 9,200 +0.00(+5.07%)
Apr 22, 2020 0.0268 0.0276 0.0268 0.0276 7,000 +0.00(+5.34%)
Apr 21, 2020 0.0292 0.0292 0.0262 0.0262 29,886 -0.00(-10.27%)
Apr 20, 2020 0.0229 0.0292 0.0229 0.0292 32,095 +0.01(+23.21%)
Apr 17, 2020 0.0245 0.0245 0.0225 0.0237 49,900 -0.01(-19.66%)
Apr 16, 2020 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+15.69%)
Apr 15, 2020 0.0260 0.0295 0.0228 0.0255 38,900 -0.00(-5.56%)
Apr 14, 2020 0.0270 0.0270 0.0270 25 +0.00(+0.00%)
Apr 13, 2020 0.0273 0.0273 0.0270 0.0270 492 +0.00(+8.00%)
Apr 09, 2020 0.0295 0.0295 0.0200 0.0250 506,500 -0.00(-15.25%)
Apr 08, 2020 0.0273 0.0295 0.0250 0.0295 16,782 +0.00(+18.00%)
Apr 07, 2020 0.0271 0.0277 0.0250 0.0250 19,200 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0271 0.0250 0.0250 20,098 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0263 0.0250 0.0250 53,100 -0.00(-4.21%)
Apr 02, 2020 0.0282 0.0282 0.0261 0.0261 40,601 -0.00(-5.09%)
Apr 01, 2020 0.0279 0.0350 0.0275 0.0275 130,036 -0.00(-1.43%)
Mar 31, 2020 0.0277 0.0279 0.0275 0.0279 36,918 +0.00(+0.72%)
Mar 30, 2020 0.0275 0.0279 0.0275 0.0277 19,842 +0.00(+0.73%)
Mar 27, 2020 0.0320 0.0320 0.0275 0.0275 30,200 -0.00(-14.06%)
Mar 26, 2020 0.0280 0.0325 0.0280 0.0320 8,644 +0.00(+14.29%)
Mar 25, 2020 0.0325 0.0325 0.0280 0.0280 22,620 -0.00(-13.85%)
Mar 24, 2020 0.0312 0.0325 0.0312 0.0325 23,643 +0.00(+15.66%)
Mar 23, 2020 0.0344 0.0349 0.0280 0.0281 79,672 -0.00(-14.07%)
Mar 20, 2020 0.0200 0.0329 0.0200 0.0327 20,000 +0.01(+63.50%)
Mar 19, 2020 0.0244 0.0305 0.0200 0.0200 76,199 -0.00(-9.09%)
Mar 18, 2020 0.0250 0.0305 0.0220 0.0220 22,842 +0.00(+0.00%)
Mar 17, 2020 0.0252 0.0288 0.0215 0.0220 30,004 +0.00(+2.33%)
Mar 16, 2020 0.0252 0.0281 0.0215 0.0215 20,304 +0.00(+0.00%)
Mar 13, 2020 0.0202 0.0288 0.0202 0.0215 47,000 -0.01(-23.21%)
Mar 12, 2020 0.0150 0.0280 0.0150 0.0280 56,330 +0.00(+19.15%)
Mar 11, 2020 0.0241 0.0264 0.0210 0.0235 131,262 -0.00(-2.08%)
Mar 10, 2020 0.0288 0.0288 0.0240 0.0240 58,675 -0.00(-5.51%)
Mar 09, 2020 0.0230 0.0300 0.0198 0.0254 69,450 +0.00(+4.10%)
Mar 06, 2020 0.0263 0.0295 0.0230 0.0244 74,000 -0.00(-5.43%)
Mar 05, 2020 0.0250 0.0258 0.0250 0.0258 36,300 -0.00(-0.77%)
Mar 04, 2020 0.0261 0.0261 0.0260 0.0260 3,700 +0.00(+7.88%)
Mar 03, 2020 0.0268 0.0268 0.0240 0.0241 18,003 -0.00(-8.37%)
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.