Zenosense, Inc. (ZENO)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0003

0.0000

(0.00%)

At close: 03:36PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 30, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 29, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 28, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	-
Mar 27, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	6,530
Mar 24, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 23, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 22, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 21, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 20, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 17, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 16, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 15, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 14, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 13, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 10, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 09, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 08, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 07, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 06, 2023	0.0017	0.0017	0.0017	0.0017	0.0017	4,300
Mar 03, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Mar 02, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 01, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,500
Feb 28, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 27, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 24, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	500
Feb 23, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 22, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 21, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,500
Feb 17, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 16, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	38,536
Feb 15, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	146
Feb 14, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 13, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 10, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 09, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	200
Feb 08, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 07, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	620
Feb 06, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Feb 03, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 02, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	12,000
Feb 01, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 31, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Jan 30, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	142
Jan 27, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 26, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 25, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,500
Jan 24, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 23, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 20, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 19, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
Jan 18, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 17, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	19,340
Jan 13, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 12, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,428
Jan 11, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,001
Jan 10, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,557
Jan 09, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 06, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	10,140
Jan 05, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 04, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 03, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 30, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 29, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	40,442
Dec 28, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	252,200
Dec 27, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,508
Dec 23, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 22, 2022	0.0020	0.0038	0.0020	0.0020	0.0020	55,142
Dec 21, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	4,650
Dec 20, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	45,900
Dec 19, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 16, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 15, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 14, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	1,026
Dec 13, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	14,062
Dec 12, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	29,285
Dec 09, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	2,000
Dec 08, 2022	0.0015	0.0016	0.0015	0.0016	0.0016	8,400
Dec 07, 2022	0.0016	0.0016	0.0015	0.0015	0.0015	291
Dec 06, 2022	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 05, 2022	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 02, 2022	0.0014	0.0014	0.0014	0.0014	0.0014	11,520
Dec 01, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 30, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 29, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 28, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 25, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 23, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 22, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 21, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	500
Nov 18, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 17, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	342
Nov 16, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	1,500
Nov 15, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 14, 2022	0.0012	0.0012	0.0012	0.0012	0.0012	1,285
Nov 11, 2022	0.0016	0.0016	0.0016	0.0016	0.0016	145
Nov 10, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Nov 09, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	8,000
Nov 08, 2022	0.0011	0.0199	0.0011	0.0199	0.0199	640
Nov 07, 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Zenosense, Inc. (ZENO)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)