ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,242.00
      0.25%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.445
      -1.30%
      Bitcoin
      70,146.77
      -1.82%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. CSE
      6. BIOSENTA Inc (ZRO)

      7. BIOSENTA Inc (ZRO) Historical

      ZRO BIOSENTA Inc

      0.46
      0.00 (0.00%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      ZRO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
      May 16 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
      May 15 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
      May 14 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
      May 13 2024 0.46 -0.03 -6.12% 0.49 0.49 0.46 1,617
      May 10 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      May 09 2024 0.49 0.025 5.38% 0.47 0.49 0.47 2,000
      May 08 2024 0.465 0.00 0.00% 0.465 0.465 0.465 0
      May 07 2024 0.465 0.00 0.00% 0.465 0.465 0.465 0
      May 06 2024 0.465 0.00 0.00% 0.465 0.465 0.465 0
      May 03 2024 0.465 0.00 0.00% 0.465 0.465 0.465 0
      May 02 2024 0.465 0.145 45.31% 0.475 0.475 0.465 1,500
      May 01 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
      Apr 30 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
      Apr 29 2024 0.32 -0.015 -4.48% 0.34 0.34 0.32 22,013
      Apr 26 2024 0.335 0.00 0.00% 0.335 0.335 0.335 0
      Apr 25 2024 0.335 -0.02 -5.63% 0.335 0.335 0.335 541
      Apr 24 2024 0.355 0.00 0.00% 0.355 0.355 0.355 67
      Apr 23 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0
      Apr 22 2024 0.355 -0.095 -21.11% 0.35 0.355 0.35 6,500
      Apr 19 2024 0.45 -0.04 -8.16% 0.45 0.45 0.45 4,000
      Apr 18 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 17 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 16 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 15 2024 0.49 0.00 0.00% 0.49 0.49 0.49 1,000
      Apr 12 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 11 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 10 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Apr 09 2024 0.49 0.16 48.48% 0.49 0.49 0.49 2,000
      Apr 08 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
      Apr 05 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
      Apr 04 2024 0.33 -0.155 -31.96% 0.33 0.33 0.33 2,000
      Apr 03 2024 0.485 0.00 0.00% 0.485 0.485 0.485 0
      Apr 02 2024 0.485 -0.005 -1.02% 0.485 0.485 0.485 500
      Apr 01 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0
      Mar 28 2024 0.49 0.00 0.00% 0.485 0.49 0.485 3,500
      Mar 27 2024 0.49 0.12 32.43% 0.48 0.49 0.48 10,700
      Mar 26 2024 0.37 -0.13 -26.00% 0.37 0.37 0.37 500
      Mar 25 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0
      Mar 22 2024 0.50 0.10 25.00% 0.50 0.50 0.50 500
      Mar 21 2024 0.40 0.00 0.00% 0.40 0.40 0.40 400
      Mar 20 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 19 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 18 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 15 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 14 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 13 2024 0.40 -0.19 -32.20% 0.40 0.40 0.40 4,000
      Mar 12 2024 0.59 0.00 0.00% 0.59 0.59 0.59 0
      Mar 11 2024 0.59 0.00 0.00% 0.59 0.59 0.59 0
      Mar 08 2024 0.59 0.00 0.00% 0.59 0.59 0.59 0
      Mar 07 2024 0.59 -0.30 -33.71% 0.60 0.60 0.59 5,000
      Mar 06 2024 0.89 0.00 0.00% 0.89 0.89 0.89 0
      Mar 05 2024 0.89 0.00 0.00% 0.89 0.89 0.89 0
      Mar 04 2024 0.89 0.00 0.00% 0.89 0.89 0.89 0
      Mar 01 2024 0.89 0.545 157.97% 0.375 0.89 0.35 10,200
      Feb 29 2024 0.345 -0.025 -6.76% 0.345 0.345 0.345 2,075
      Feb 28 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Feb 27 2024 0.37 0.02 5.71% 0.37 0.37 0.37 2,250
      Feb 26 2024 0.35 0.03 9.37% 0.35 0.35 0.35 5,000
      Feb 23 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
      Feb 22 2024 0.32 0.00 0.00% 0.32 0.32 0.32 16,000
      Feb 21 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0

      Your Recent History

      CSE
      ZRO
      BIOSENTA
      Delayed Upgrade Clock