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 (%)
Nov 30, 2016 0.1100 0.1330 0.1100 0.1330 1,574 -0.02(-11.33%)
Nov 29, 2016 0.2100 0.2100 0.1500 0.1500 10,028 -0.04(-19.79%)
Nov 28, 2016 0.1100 0.1870 0.1100 0.1870 2,298 +0.08(+70.00%)
Nov 25, 2016 0.1100 0.1100 0.1100 0.1100 900 +0.01(+10.00%)
Nov 22, 2016 0.1000 0.1000 0.1000 0 -0.11(-52.38%)
Nov 16, 2016 0.2100 0.2100 0.2100 0 +0.07(+50.00%)
Nov 15, 2016 0.1400 0.1400 0.1400 0.1400 1,428 -0.05(-27.80%)
Nov 09, 2016 0.1939 0.1939 0.1939 0 +0.03(+15.42%)
Nov 08, 2016 0.1400 0.1680 0.1400 0.1680 3,284 +0.01(+7.62%)
Nov 07, 2016 0.1561 0.1561 0.1561 0.1561 356 +0.01(+6.19%)
Nov 04, 2016 0.1470 0.1470 0.1470 0.1470 1,307 -0.05(-24.19%)
Nov 02, 2016 0.1939 0.1939 0.1939 0 -0.03(-11.86%)
Oct 27, 2016 0.2200 0.2200 0.2200 4 +0.00(+0.00%)
Oct 26, 2016 0.2200 0.2200 0.2200 0.2200 400 -0.03(-11.40%)
Oct 25, 2016 0.1400 0.2483 0.1400 0.2483 1,879 +0.08(+50.23%)
Oct 24, 2016 0.1400 0.1653 0.1400 0.1653 2,857 +0.03(+18.05%)
Oct 21, 2016 0.1400 0.1400 0.1400 0.1400 7,428 -0.10(-41.40%)
Oct 20, 2016 0.1400 0.2389 0.1400 0.2389 1,187 +0.10(+70.65%)
Oct 18, 2016 0.1400 0.1400 0.1400 64 +0.00(+0.00%)
Oct 17, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 14, 2016 0.1410 0.1510 0.1400 0.1400 1,059 -0.01(-9.03%)
Oct 11, 2016 0.1539 0.1539 0.1539 14 -0.01(-6.90%)
Oct 10, 2016 0.1411 0.1653 0.1411 0.1653 5,271 +0.03(+18.07%)
Oct 04, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.17%)
Oct 03, 2016 0.1594 0.1594 0.1594 0.1594 0 +0.03(+20.39%)
Sep 30, 2016 0.1324 0.1324 0.1324 0.1324 0 +0.00(+0.00%)
Sep 29, 2016 0.1324 0.1324 0.1324 0.1324 142 -0.07(-33.80%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0.2000 358 +0.00(+0.00%)
Sep 16, 2016 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
Sep 15, 2016 0.1300 0.1300 0.1300 0.1300 142 -0.00(-1.52%)
Sep 14, 2016 0.1320 0.1320 0.1320 0.1320 1,428 +0.00(+1.54%)
Sep 13, 2016 0.1300 0.1300 0.1300 0.1300 2,213 +0.00(+0.00%)
Sep 12, 2016 0.1300 0.1300 0.1300 0.1300 428 -0.02(-13.33%)
Sep 07, 2016 0.1500 0.1500 0.1500 0 +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.