ZENO

Zenosense Inc NV (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zenosense Inc NV (PK) ZENO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.009 36.0% 0.034 15:13:24
Open Price Low Price High Price Close Price Prev Close
0.034 0.034 0.034 0.034 0.025
more quote information »

ZENO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0340.040.0250.030305995,8360.000.0%
1 Month0.04250.04250.0250.033236242,266-0.0085-20.0%
3 Months0.05010.0740.02150.040890445,828-0.0161-32.14%
6 Months0.00310.09860.00110.050443887,0040.0309996.77%
1 Year0.030.09860.0000010.040562365,8940.00413.33%
3 Years0.0850.15990.0000010.040464155,445-0.051-60.0%
5 Years0.4690.8950.0000010.255512784,791-0.435-92.75%

ZENO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.034 0.009 36.0% 0.034 0.034 0.034 22,000
Jun 30 2022 0.025 -0.005 -16.67% 0.03135 0.034 0.025 171,608
Jun 29 2022 0.03 -0.01 -25.0% 0.031 0.031 0.03 21,300
Jun 28 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jun 27 2022 0.04 0.01 33.33% 0.034 0.04 0.034 94,600
Jun 24 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jun 23 2022 0.03 0.00 0.0% 0.03 0.03 0.03 45,000
Jun 22 2022 0.03 0.0013 4.53% 0.03435 0.035 0.03 26,455
Jun 21 2022 0.0287 -0.0113 -28.25% 0.025 0.0287 0.025 810
Jun 17 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jun 16 2022 0.04 0.002 5.26% 0.0379 0.04 0.0284 8,725
Jun 15 2022 0.038 -0.002 -5.0% 0.0283 0.0425 0.0283 173,174
Jun 14 2022 0.04 0.0048 13.64% 0.04 0.04 0.04 100
Jun 13 2022 0.0352 0.00 0.0% 0.0278 0.0352 0.02725 68,264
Jun 10 2022 0.0352 0.0052 17.33% 0.0352 0.0352 0.0352 2,700
Jun 09 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jun 08 2022 0.03 -0.01 -25.0% 0.03 0.03625 0.0275 9,723
Jun 07 2022 0.04 -0.0015 -3.61% 0.0251 0.04 0.0251 8,100
Jun 06 2022 0.0415 -0.001 -2.35% 0.0415 0.0415 0.0415 1,750
See More Historical Prices »


Your Recent History
USOTC
ZENO
Zenosense ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.