ZENO - Zenosense, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.03800.04000.03500.03500.035016,000
Jan 23, 20200.03500.03800.03500.03700.03703,000
Jan 22, 20200.03500.04000.03500.04000.04003,700
Jan 21, 20200.03800.03800.03500.03800.038060,800
Jan 17, 20200.03800.03800.03800.03800.03801,100
Jan 16, 20200.04100.04100.03500.04100.041019,600
Jan 15, 20200.03800.03800.03300.03600.03607,200
Jan 14, 20200.04000.04000.03500.03800.038011,500
Jan 13, 20200.04000.04200.03900.04000.040027,600
Jan 10, 20200.03900.04200.03900.03900.039029,600
Jan 09, 20200.03500.04200.03500.03900.039043,400
Jan 08, 20200.03500.03800.03500.03500.03502,400
Jan 07, 20200.03400.04000.03000.04000.0400138,800
Jan 06, 20200.03400.03700.03400.03400.03409,500
Jan 03, 20200.04000.04100.03700.04000.0400134,600
Jan 02, 20200.03000.04000.03000.04000.04005,100
Dec 31, 20190.04000.04000.03000.03200.032039,800
Dec 30, 20190.03300.03900.03000.03000.0300125,000
Dec 27, 20190.03700.03800.03300.03300.033066,900
Dec 26, 20190.04200.04200.03500.03700.037060,800
Dec 24, 20190.03500.03900.03500.03900.039014,100
Dec 23, 20190.03500.04200.03300.03800.038077,600
Dec 20, 20190.03500.03800.03500.03700.037021,300
Dec 19, 20190.04200.04200.03500.03600.036035,400
Dec 18, 20190.03600.03800.03500.03800.038021,200
Dec 17, 20190.03500.03800.03500.03600.036060,600
Dec 16, 20190.04100.04100.02800.03300.033097,700
Dec 13, 20190.03900.04100.03900.04000.040022,900
Dec 12, 20190.03900.04300.03900.03900.039028,900
Dec 11, 20190.05100.05100.03900.04300.043048,400
Dec 10, 20190.05200.05500.04300.04300.04309,700
Dec 09, 20190.04800.05200.04800.05200.052011,400
Dec 06, 20190.04600.06000.04600.04800.048096,800
Dec 05, 20190.04600.04800.04600.04600.04604,500
Dec 04, 20190.04800.04800.04600.04600.04608,500
Dec 03, 20190.05200.05200.04600.04600.046023,600
Dec 02, 20190.05000.05800.05000.05000.050056,400
Nov 29, 20190.04000.04600.04000.04600.046031,000
Nov 27, 20190.04600.05200.04600.04900.049019,200
Nov 26, 20190.04800.04800.04800.04800.04802,900
Nov 25, 20190.05000.05000.04500.04500.04503,100
Nov 22, 20190.04500.05800.04500.05500.055051,300
Nov 21, 20190.05800.05800.04500.05200.052015,600
Nov 20, 20190.05000.05300.04800.05200.052029,300
Nov 19, 20190.05400.05400.04800.05300.053024,500
Nov 18, 20190.05200.05200.05000.05100.05105,800
Nov 15, 20190.04800.05300.04800.05300.053011,200
Nov 14, 20190.05400.05400.04800.05400.05401,000
Nov 13, 20190.05300.06000.04800.04800.048013,500
Nov 12, 20190.04800.06000.04800.04900.049020,000
Nov 11, 20190.06000.06000.04700.04800.04804,500
Nov 08, 20190.04800.04800.04800.04800.04802,600
Nov 07, 20190.05200.05200.05100.05100.05104,100
Nov 06, 20190.05500.05500.05500.05500.05501,600
Nov 05, 20190.06000.06000.04500.04500.045033,100
Nov 04, 20190.07300.07300.05000.05000.050092,400
Nov 01, 20190.07300.07300.05500.06200.062017,000
Oct 31, 20190.05500.05500.05500.05500.05502,600
Oct 30, 20190.05900.06500.05500.06500.06508,900
Oct 29, 20190.05500.06500.05500.06000.06009,700
Oct 28, 20190.06600.06600.05500.06200.062010,800
Oct 25, 20190.06100.06400.05500.05700.057024,400
Oct 24, 20190.05500.05500.05500.05500.05506,700
Oct 23, 20190.06700.06700.06700.06700.0670-
Oct 22, 20190.07300.07300.06000.06700.067055,100
Oct 21, 20190.05500.06200.05500.05500.055015,200
Oct 18, 20190.07000.07200.05500.06000.060053,700
Oct 17, 20190.05500.07000.05500.07000.07005,900
Oct 16, 20190.06300.07200.05500.07000.070024,800
Oct 15, 20190.06600.07400.05500.07400.074038,500
Oct 14, 20190.06800.07300.05800.07300.073062,300
Oct 11, 20190.08200.08200.08200.08200.08201,600
Oct 10, 20190.09000.09300.08200.08200.082051,300
Oct 09, 20190.09000.09600.09000.09600.09606,100
Oct 08, 20190.09000.09800.09000.09800.09805,000
Oct 07, 20190.10000.10000.09000.09000.090061,300
Oct 04, 20190.10000.10000.09100.09600.096072,500
Oct 03, 20190.09900.10000.09700.09800.098063,300
Oct 02, 20190.09500.10000.09500.09800.09804,500
Oct 01, 20190.10000.10000.09800.09800.098031,100
Sep 30, 20190.09100.10000.09100.10000.100033,200
Sep 27, 20190.09100.10000.09100.09600.096020,400
Sep 26, 20190.09100.09100.09100.09100.0910-
Sep 25, 20190.09400.09800.09100.09100.091034,800
Sep 24, 20190.09800.09800.08000.09000.090046,500
Sep 23, 20190.08200.09200.08200.08200.082026,000
Sep 20, 20190.06600.09900.06500.07900.079042,900
Sep 19, 20190.07700.07700.07700.07700.07701,800
Sep 18, 20190.09500.09500.05300.07700.077030,400
Sep 17, 20190.04100.16000.04100.08200.082094,500
Sep 16, 20190.03500.05600.03500.05600.05603,700
Sep 13, 20190.03500.05000.03500.05000.050034,900
Sep 12, 20190.03500.05000.03500.04700.0470121,500
Sep 11, 20190.03500.05000.03500.03900.039048,700
Sep 10, 20190.04000.05000.03900.03900.0390112,900
Sep 09, 20190.03900.04500.03900.03900.039024,500
Sep 06, 20190.03900.03900.03900.03900.0390-
Sep 05, 20190.03800.03900.03800.03900.03907,000
Sep 04, 20190.03800.03800.03000.03000.030013,000
Sep 03, 20190.03900.04000.03000.03900.039059,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...