ZEO Scientifix Inc (QB) (ZEOX)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -7.14285714286 | 2.1 | 2.15 | 1.8 | 2260 | 1.93351327 | CS |
| 4 | 0.2 | 11.4285714286 | 1.75 | 2.83 | 1.65 | 5560 | 2.235007 | CS |
| 12 | 0.85 | 77.2727272727 | 1.1 | 2.83 | 0.8 | 5488 | 1.77721435 | CS |
| 26 | -1.04 | -34.7826086957 | 2.99 | 2.99 | 0.8 | 4467 | 1.73940307 | CS |
| 52 | -1.04 | -34.7826086957 | 2.99 | 2.99 | 0.8 | 4467 | 1.73940307 | CS |
| 156 | -1.04 | -34.7826086957 | 2.99 | 2.99 | 0.8 | 4467 | 1.73940307 | CS |
| 260 | -1.04 | -34.7826086957 | 2.99 | 2.99 | 0.8 | 4467 | 1.73940307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 1.95 | 0.15 | 8.33 | 1.95 | 1.95 | 1.95 | 1035 |
| 1722288180 | 1.8 | -0.25 | -12.20 | 1.92 | 1.94 | 1.8 | 6306 |
| 1722029100 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 675 |
| 1721942400 | 2.06 | -0.04 | -1.90 | 2.0825 | 2.0825 | 2.06 | 380 |
| 1721856480 | 2.1 | -0.05 | -2.33 | 2.1 | 2.115 | 2.1 | 2750 |
| 1721770140 | 2.15 | -0.18 | -7.73 | 2.1 | 2.15 | 2.1 | 1189 |
| 1721683740 | 2.33 | 0.14 | 6.16 | 2.13 | 2.33 | 2.13 | 1418 |
| 1721424180 | 2.1948 | -0.01 | -0.24 | 2.4 | 2.4 | 2.13 | 2907 |
| 1721337960 | 2.2 | -0.07 | -2.87 | 2.295 | 2.4 | 2.2 | 19294 |
| 1721251320 | 2.265 | -0.15 | -6.02 | 2.4 | 2.4 | 2.265 | 2653 |
| 1721164920 | 2.41 | 0.01 | 0.42 | 2.45 | 2.6 | 2.33 | 11424 |
| 1721078940 | 2.4 | 0.1 | 4.35 | 2.3 | 2.4 | 2.25 | 6487 |
| 1720819200 | 2.3 | -0.05 | -2.13 | 2.45 | 2.45 | 2.3 | 707 |
| 1720733280 | 2.35 | -0.15 | -6.05 | 2.8 | 2.8 | 2.25 | 6522 |
| 1720646880 | 2.5012 | 0.53 | 26.96 | 2.25 | 2.83 | 1.94 | 21388 |
| 1720560540 | 1.97 | 0.31 | 18.67 | 1.67 | 1.99 | 1.67 | 4844 |
| 1720473600 | 1.66 | -0.29 | -14.87 | 2 | 2 | 1.65 | 3992 |
| 1720214640 | 1.95 | -0.29 | -12.95 | 2.1725 | 2.1725 | 1.95 | 5150 |
| 1720041000 | 2.24 | 0.21 | 10.34 | 2 | 2.24 | 1.85 | 4158 |
| 1719955740 | 2.0299999 | 0.6 | 41.96 | 1.75 | 2.3 | 1.6875 | 2903 |
| 1719868980 | 1.43 | -0.49 | -25.65 | 1.77 | 1.77 | 1.43 | 987 |
| 1719610020 | 1.9233 | 0.15 | 8.35 | 1.77 | 1.98 | 1.77 | 3748 |
| 1719523200 | 1.775 | 0.1 | 5.65 | 1.68 | 1.775 | 1.68 | 1507 |
| 1719437040 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 505 |
| 1719350880 | 1.68 | -0.14 | -7.69 | 1.55 | 1.68 | 1.55 | 758 |
| 1719264540 | 1.82 | -0.66 | -26.61 | 2.0299999 | 2.25 | 1.25 | 4209 |
| 1719005220 | 2.48 | 0.28 | 12.73 | 2.48 | 2.48 | 2.417 | 740 |
| 1718918640 | 2.2 | 0.05 | 2.33 | 2.16 | 2.2 | 2.16 | 1027 |
| 1718746140 | 2.15 | -0.01 | -0.65 | 2.18 | 2.18 | 2.15 | 33660 |
| 1718659680 | 2.164 | 0.26 | 13.89 | 2.16 | 2.25 | 2 | 16307 |
| 1718400300 | 1.9 | 0.1 | 5.56 | 1.81 | 1.9 | 1.75 | 3256 |
| 1718314140 | 1.8 | 0.08 | 4.65 | 1.74 | 1.81 | 1.66 | 6931 |
| 1718227380 | 1.72 | 0.06 | 3.61 | 1.7 | 1.72 | 1.7 | 480 |
| 1718141340 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 253 |
| 1718054880 | 1.66 | -0.19 | -10.27 | 1.9 | 1.95 | 1.66 | 11725 |
| 1717795800 | 1.85 | 0.36 | 24.16 | 1.49 | 1.85 | 1.49 | 6169 |
| 1717709400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 16 |
| 1717622760 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717536360 | 1.49 | 0.3 | 25.21 | 1.19 | 1.84 | 1.19 | 8055 |
| 1717450140 | 1.19 | 0.24 | 25.26 | 0.9825 | 1.3 | 0.9825 | 22322 |
| 1717190940 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.95 | 1487 |
| 1717104540 | 1 | -0.07 | -6.54 | 1.05 | 1.0525 | 0.900112 | 4289 |
| 1717018020 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.06 | 3967 |
| 1716931740 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 0.9 | 11337 |
| 1716585840 | 1.01 | 0.04 | 4.12 | 0.9 | 1.01 | 0.9 | 5593 |
| 1716499740 | 0.97 | -0.08 | -7.62 | 1.02 | 1.02 | 0.8 | 2112 |
| 1716412800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 931 |
| 1716326940 | 1.05 | -0.05 | -4.55 | 1.113 | 1.113 | 1.05 | 6850 |
| 1716240180 | 1.1 | 0.06 | 5.77 | 1.12 | 1.12 | 1.1 | 3295 |
| 1715981340 | 1.04 | -0.08 | -7.14 | 1.0732 | 1.08 | 1.02 | 2450 |
| 1715894400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1715808000 | 1.12 | 0.08 | 7.69 | 1.04 | 1.12 | 1.04 | 2332 |
| 1715722140 | 1.04 | -0.06 | -5.45 | 1.07 | 1.075 | 1.03 | 6638 |
| 1715635200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1120 |
| 1715376000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.079 | 991 |
| 1715289720 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1 | 19592 |
| 1715203200 | 1.12 | 0.02 | 1.82 | 1.12 | 1.12 | 1.12 | 184 |
| 1715117340 | 1.1 | -0.05 | -4.35 | 1.1 | 1.11 | 1.1 | 382 |
| 1715030940 | 1.15 | 0.14 | 13.86 | 1.05 | 1.15 | 1.05 | 786 |
| 1714771740 | 1.01 | -0.19 | -15.83 | 1.01 | 1.01 | 1.01 | 592 |
| 1714685340 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.15 | 13599 |
| 1714598400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 2029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
