ZEO Scientifix Inc (QB) (ZEOX)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.30959752322 | 3.23 | 3.35 | 2.84 | 4107 | 3.03560233 | CS |
| 4 | 0.35 | 12.1951219512 | 2.87 | 3.35 | 2.28 | 3542 | 2.93913566 | CS |
| 12 | 0.52 | 19.2592592593 | 2.7 | 4.73 | 1.7512 | 4837 | 3.03426422 | CS |
| 26 | 1.12 | 53.3333333333 | 2.1 | 4.73 | 1.51 | 5134 | 2.53799745 | CS |
| 52 | 0.23 | 7.69230769231 | 2.99 | 4.73 | 0.8 | 4803 | 2.20211693 | CS |
| 156 | 0.23 | 7.69230769231 | 2.99 | 4.73 | 0.8 | 4803 | 2.20211693 | CS |
| 260 | 0.23 | 7.69230769231 | 2.99 | 4.73 | 0.8 | 4803 | 2.20211693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 2.9 | -0.19 | -6.00 | 2.94 | 3.22 | 2.84 | 5544 |
| 1738967160 | 3.085 | 0.09 | 2.83 | 3 | 3.085 | 3 | 3469 |
| 1738880400 | 3 | -0.05 | -1.64 | 2.98 | 3 | 2.98 | 736 |
| 1738794000 | 3.05 | -0.05 | -1.61 | 3.12 | 3.12 | 3.05 | 1762 |
| 1738708080 | 3.1 | 0.01 | 0.24 | 3.23 | 3.23 | 3.06 | 9026 |
| 1738621740 | 3.0924999 | 0.47 | 18.03 | 2.61 | 3.12 | 2.6 | 17683 |
| 1738362000 | 2.62 | -0.03 | -1.13 | 2.7 | 2.73 | 2.62 | 2898 |
| 1738276080 | 2.65 | 0.05 | 1.92 | 2.63 | 2.69 | 2.63 | 2411 |
| 1738189740 | 2.6 | 0.12 | 4.63 | 2.5 | 2.6 | 2.5 | 1132 |
| 1738103280 | 2.485 | -0.21 | -7.62 | 2.4425 | 2.68 | 2.2799999 | 995 |
| 1738016640 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1737757440 | 2.69 | 0.14 | 5.49 | 2.55 | 2.69 | 2.34 | 3765 |
| 1737671220 | 2.55 | -0.16 | -5.90 | 2.55 | 2.55 | 2.55 | 240 |
| 1737584640 | 2.71 | -0.15 | -5.24 | 2.71 | 2.71 | 2.71 | 490 |
| 1737498480 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737152880 | 2.86 | 0.01 | 0.35 | 2.58 | 3 | 2.58 | 6750 |
| 1737066420 | 2.85 | 0.21 | 7.95 | 2.95 | 2.95 | 2.775 | 1796 |
| 1736979720 | 2.64 | -0.25 | -8.65 | 2.75 | 2.95 | 2.64 | 1290 |
| 1736893380 | 2.89 | 0.13 | 4.71 | 2.87 | 2.89 | 2.87 | 235 |
| 1736806800 | 2.7599999 | 0.06 | 2.22 | 2.7599999 | 2.7599999 | 2.7599999 | 801 |
| 1736547720 | 2.7 | -0.26 | -8.78 | 2.7 | 2.7 | 2.7 | 263 |
| 1736375340 | 2.96 | 0.25 | 9.23 | 2.71 | 2.96 | 2.7 | 925 |
| 1736288940 | 2.71 | 0.01 | 0.37 | 3.1 | 3.1 | 2.71 | 744 |
| 1736202360 | 2.7 | -0.7 | -20.59 | 3.2599999 | 3.2599999 | 2.7 | 5367 |
| 1735942980 | 3.4 | 0.17 | 5.26 | 3.24 | 3.4 | 2.1511999 | 11301 |
| 1735856700 | 3.23 | 0.12 | 3.86 | 3.2599999 | 3.75 | 3.23 | 4755 |
| 1735683960 | 3.11 | 1.13 | 56.68 | 1.95 | 3.81 | 1.95 | 37621 |
| 1735597740 | 1.985 | 0.15 | 7.88 | 1.91 | 1.985 | 1.9 | 476 |
| 1735338000 | 1.84 | -0.16 | -8.00 | 2.035 | 2.1 | 1.84 | 4724 |
| 1735252020 | 2 | 0.25 | 14.21 | 2.05 | 2.11 | 2 | 2344 |
| 1735078200 | 1.7512 | -0.3 | -14.58 | 2.0125 | 2.0125 | 1.7512 | 2476 |
| 1734992400 | 2.05 | -0.04 | -1.91 | 2.08 | 2.08 | 2.05 | 555 |
| 1734733200 | 2.09 | 0.09 | 4.50 | 2 | 2.18 | 2 | 3557 |
| 1734646800 | 2 | -0.35 | -14.89 | 2 | 2.06 | 2 | 10093 |
| 1734560940 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.27 | 7162 |
| 1734474360 | 2.5 | -0.22 | -7.92 | 2.7 | 2.7 | 2.44 | 682 |
| 1734388140 | 2.715 | -0.63 | -18.71 | 3.0099999 | 3.0099999 | 2.5099999 | 4404 |
| 1734128940 | 3.34 | 0.16 | 5.03 | 3.0099999 | 3.34 | 3.0099999 | 293 |
| 1734042300 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733955900 | 3.18 | 0.17 | 5.65 | 3.1 | 3.18 | 3.1 | 1818 |
| 1733869200 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0099999 | 3 | 261 |
| 1733782800 | 3 | -0.2 | -6.25 | 3.07 | 3.2 | 2.94 | 2877 |
| 1733523600 | 3.2 | -0.1 | -3.03 | 3.3 | 3.32 | 3.2 | 2142 |
| 1733437500 | 3.3 | -0.01 | -0.30 | 3.07 | 3.31 | 3.07 | 1739 |
| 1733350980 | 3.31 | -0.08 | -2.36 | 3.35 | 3.35 | 3.08 | 1738 |
| 1733264700 | 3.39 | -0.21 | -5.83 | 3.61 | 3.79 | 3.35 | 3122 |
| 1733178180 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 695 |
| 1732918200 | 3.6 | 0 | 0.00 | 3.7 | 3.7 | 3.6 | 794 |
| 1732746540 | 3.6 | -0.07 | -1.91 | 3.6 | 3.6 | 3.6 | 1208 |
| 1732660140 | 3.67 | 0.18 | 5.16 | 3.67 | 3.67 | 3.67 | 973 |
| 1732573560 | 3.49 | -0.51 | -12.75 | 4.08 | 4.17 | 3.41 | 5928 |
| 1732314000 | 4 | 0.9 | 29.03 | 3.1 | 4.73 | 3 | 24188 |
| 1732227900 | 3.1 | -0.19 | -5.78 | 3.0299999 | 3.2799999 | 3 | 20806 |
| 1732141740 | 3.29 | 0.74 | 29.02 | 2.68 | 3.29 | 2.55 | 18435 |
| 1732054800 | 2.55 | -0.14 | -5.20 | 2.7 | 2.7 | 2.55 | 7141 |
| 1731968640 | 2.69 | 0.57 | 26.89 | 2.3 | 2.7 | 2.2 | 47073 |
| 1731709260 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 248 |
| 1731622800 | 2.12 | 0.03 | 1.44 | 2 | 2.2 | 2 | 1935 |
| 1731536760 | 2.09 | 0.57 | 37.50 | 1.84 | 2.2 | 1.6 | 10865 |
| 1731450480 | 1.52 | -0.43 | -22.05 | 1.95 | 1.95 | 1.51 | 6674 |
| 1731363600 | 1.95 | 0.15 | 8.33 | 1.95 | 1.95 | 1.95 | 1265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
