ZENO - Zenosense, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.03250.03750.03250.03750.0375817
Aug 20, 20190.03800.03800.03000.03200.03206,500
Aug 19, 20190.03500.03700.03500.03700.03704,400
Aug 16, 20190.03800.03800.03800.03800.0380-
Aug 15, 20190.03800.04400.03800.03800.038085,800
Aug 14, 20190.03400.03900.03400.03900.0390188,000
Aug 13, 20190.02800.03700.02800.03000.03009,100
Aug 12, 20190.03000.03400.02800.02800.028056,700
Aug 09, 20190.03000.03900.03000.03800.038014,600
Aug 08, 20190.03000.03500.03000.03400.03408,400
Aug 07, 20190.03600.03900.03000.03500.035084,600
Aug 06, 20190.03300.04000.03300.03900.039027,200
Aug 05, 20190.04100.04100.04100.04100.041020,300
Aug 02, 20190.05000.05000.03000.04500.045084,600
Aug 01, 20190.05000.05000.03800.04100.041044,400
Jul 31, 20190.03000.04200.03000.04200.04209,600
Jul 30, 20190.05000.05000.02800.02900.029022,400
Jul 29, 20190.05000.05000.03200.04500.045059,000
Jul 26, 20190.04400.04600.03900.03900.039073,100
Jul 25, 20190.04500.05000.04400.04400.044034,100
Jul 24, 20190.04500.05000.04500.05000.05004,000
Jul 23, 20190.05000.05000.04700.04700.0470104,600
Jul 22, 20190.06000.06000.05000.05000.050028,600
Jul 19, 20190.05000.06000.05000.05500.055063,900
Jul 18, 20190.05100.06000.05000.05000.050037,400
Jul 17, 20190.05000.05800.05000.05800.058022,600
Jul 16, 20190.05000.06000.05000.05000.0500104,400
Jul 15, 20190.06600.06900.05000.05000.050086,100
Jul 12, 20190.06800.06900.06600.06700.067014,700
Jul 11, 20190.06600.07500.06600.06800.068034,400
Jul 10, 20190.07500.07500.07500.07500.07503,500
Jul 09, 20190.07100.08000.07100.07500.075054,700
Jul 08, 20190.07100.07300.07100.07100.07106,400
Jul 05, 20190.08000.08500.08000.08000.0800126,400
Jul 03, 20190.08700.09000.08500.09000.090015,300
Jul 02, 20190.08500.08500.08500.08500.08505,000
Jul 01, 20190.08500.08700.08500.08500.085027,000
Jun 28, 20190.08300.08800.08000.08800.088019,000
Jun 27, 20190.08400.08400.08000.08400.08409,000
Jun 26, 20190.08100.09000.08000.08500.085028,300
Jun 25, 20190.08000.08500.08000.08100.081026,500
Jun 24, 20190.08000.08500.08000.08500.085013,400
Jun 21, 20190.08000.09000.07400.08500.085039,600
Jun 20, 20190.08500.08500.07400.07700.077020,700
Jun 19, 20190.07400.07400.07400.07400.074092,600
Jun 18, 20190.12000.12000.07400.07500.075021,900
Jun 17, 20190.08300.08700.07900.08700.087026,300
Jun 14, 20190.07500.08200.07400.07800.07803,100
Jun 13, 20190.08700.08700.07400.07500.07504,900
Jun 12, 20190.09000.09000.07400.07400.07405,700
Jun 11, 20190.08700.08700.08700.08700.0870100
Jun 10, 20190.07400.08700.07400.08700.087013,500
Jun 07, 20190.09500.09500.06500.07500.075060,000
Jun 06, 20190.10100.10100.07300.07300.0730102,900
Jun 05, 20190.10800.11000.10100.10200.102031,900
Jun 04, 20190.10800.11000.10800.10800.108054,100
Jun 03, 20190.10800.11000.10800.10800.10802,300
May 31, 20190.11000.11000.10500.10800.10803,900
May 30, 20190.10500.11300.10500.11300.11306,200
May 29, 20190.10500.10500.10500.10500.1050200
May 28, 20190.11300.11500.10500.11500.11504,200
May 24, 20190.10600.11300.10600.11000.11002,500
May 23, 20190.11300.11300.10500.10500.10503,400
May 22, 20190.10500.10600.10500.10600.10601,600
May 21, 20190.10200.12000.10100.11900.119030,900
May 20, 20190.12000.12000.11300.12000.12005,500
May 17, 20190.11000.12000.10500.12000.12009,800
May 16, 20190.11500.11500.11000.11000.110047,800
May 15, 20190.12000.12000.11500.11500.115027,100
May 14, 20190.11000.11900.11000.11900.11901,500
May 13, 20190.12000.12000.11000.11500.115022,000
May 10, 20190.12300.13500.11000.12000.120021,400
May 09, 20190.11100.12300.11100.11100.111024,000
May 08, 20190.12000.12100.10600.10600.106018,200
May 07, 20190.10800.13500.10600.13500.135025,600
May 06, 20190.10600.12000.10600.11800.118010,600
May 03, 20190.10700.12800.10100.11800.118040,900
May 02, 20190.11000.13800.10500.13000.130050,200
May 01, 20190.12200.12200.11900.12000.120026,600
Apr 30, 20190.12900.12900.12900.12900.12904,200
Apr 29, 20190.11300.13500.10100.13000.130068,200
Apr 26, 20190.14300.14300.10000.12000.1200355,800
Apr 25, 20190.12500.14500.12500.14500.145018,400
Apr 24, 20190.12500.14000.12500.14000.140017,800
Apr 23, 20190.12500.14000.12500.14000.140027,600
Apr 22, 20190.13800.13800.12500.12500.125021,900
Apr 18, 20190.12500.13800.12500.13800.13809,300
Apr 17, 20190.13300.14000.12500.12500.125028,100
Apr 16, 20190.14000.14000.13000.14000.140028,900
Apr 15, 20190.13000.15000.13000.13500.135032,200
Apr 12, 20190.13000.14500.13000.14500.14509,500
Apr 11, 20190.14000.14000.12500.13300.133042,600
Apr 10, 20190.13300.13800.13300.13800.138047,400
Apr 09, 20190.15000.15000.13300.13600.136033,600
Apr 08, 20190.13000.16000.13000.16000.1600127,600
Apr 05, 20190.13000.13800.12500.13500.135073,600
Apr 04, 20190.13000.14500.13000.13500.135058,600
Apr 03, 20190.14100.15000.13000.13500.135020,700
Apr 02, 20190.14900.14900.14400.14700.14707,900
Apr 01, 20190.14000.14800.14000.14400.144017,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...