Skip to main content
Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
2.040
+0.115 (5.97%)
Mar 6, 2026, 2:05 PM EST

Zeo ScientifiX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.952.131.952.042.045.97%1,123
Mar 5, 20262.102.101.831.931.934.05%6,791
Mar 4, 20262.132.131.851.851.85-16.67%16,882
Mar 3, 20262.112.282.112.222.220.95%3,664
Mar 2, 20262.252.262.122.202.20-10.24%7,294
Feb 27, 20262.452.452.452.452.458.17%357
Feb 26, 20262.322.352.272.272.27-6.02%1,516
Feb 24, 20262.362.422.352.412.418.07%8,304
Feb 23, 20262.302.302.232.232.23-3.04%321
Feb 20, 20262.222.432.202.302.303.60%12,602
Feb 18, 20262.352.352.202.222.22-5.53%3,666
Feb 17, 20262.262.352.152.352.35-0.93%1,401
Feb 13, 20262.372.372.372.372.374.49%150
Feb 12, 20262.362.372.272.272.27-5.42%4,362
Feb 11, 20262.412.412.282.402.40-2.04%17,109
Feb 10, 20262.252.632.252.452.45-0.81%4,262
Feb 9, 20261.992.551.992.472.4723.50%18,850
Feb 6, 20262.002.052.002.002.00-3.38%26,755
Feb 5, 20262.082.172.072.072.07-8.41%1,239
Feb 4, 20262.172.312.172.262.26-9.82%17,396
Feb 3, 20262.532.532.512.512.510.93%4,100
Feb 2, 20262.572.572.372.482.48-6.86%6,675
Jan 30, 20262.582.692.572.672.673.33%5,995
Jan 29, 20262.612.612.582.582.58-2.27%1,530
Jan 28, 20262.602.642.602.642.642.76%815
Jan 27, 20262.732.752.572.572.57-6.24%11,636
Jan 26, 20262.732.752.732.742.74-13,850
Jan 23, 20262.662.742.602.742.741.86%20,847
Jan 22, 20262.662.692.662.692.691.97%454
Jan 21, 20262.562.702.562.642.641.46%2,787
Jan 20, 20262.562.652.562.602.60-3.70%9,738
Jan 16, 20262.642.702.642.702.702.86%1,276
Jan 15, 20262.552.642.552.632.62-1.20%2,400
Jan 14, 20262.652.702.652.662.66-1.59%737
Jan 13, 20262.652.702.652.702.705.88%3,000
Jan 12, 20262.572.572.552.552.55-1.92%572
Jan 9, 20262.862.862.402.602.60-7.14%19,644
Jan 8, 20262.882.882.802.802.80-2.78%2,272
Jan 7, 20262.752.882.752.882.88-0.35%1,720
Jan 6, 20262.752.892.752.892.893.58%2,523
Jan 5, 20262.742.982.742.792.794.34%14,556
Jan 2, 20262.752.752.672.672.67-1.33%1,598
Dec 31, 20252.692.992.692.712.711.88%29,391
Dec 30, 20252.782.782.572.662.66-3.45%9,600
Dec 29, 20252.502.962.472.762.762.42%31,720
Dec 26, 20252.702.702.322.692.69-2.18%24,292
Dec 24, 20252.602.972.602.752.753.77%7,647
Dec 23, 20252.442.742.322.652.652.40%44,125
Dec 22, 20251.822.591.822.592.5930.05%76,036
Dec 19, 20251.951.991.951.991.997.57%302
Dec 18, 20251.851.851.851.851.852.21%175
Dec 17, 20251.851.851.811.811.81-9.05%1,333
Dec 16, 20251.991.991.991.991.999.94%102
Dec 15, 20251.891.991.811.811.81-9.05%5,373
Dec 12, 20251.931.991.811.991.994.79%744
Dec 11, 20251.901.901.901.901.902.65%275
Dec 10, 20251.751.901.751.851.855.71%18,390
Dec 9, 20251.901.901.751.751.75-7.89%24,849
Dec 8, 20252.002.001.901.901.90-5.00%5,543
Dec 5, 20252.022.042.002.002.00-3.38%13,210
Dec 4, 20252.082.082.072.072.07-3.72%750
Dec 3, 20252.172.172.152.152.150.94%2,400
Dec 2, 20252.042.191.952.132.134.00%5,060
Dec 1, 20252.192.192.052.052.05-5.19%9,122
Nov 28, 20252.152.192.152.162.161.89%16,656
Nov 26, 20252.112.182.112.122.12-2.75%11,697
Nov 25, 20251.942.201.862.182.1811.79%84,603
Nov 24, 20251.851.951.801.951.95-1.52%2,565
Nov 21, 20251.971.991.911.981.985.32%1,945
Nov 20, 20251.731.991.731.881.88-5.53%4,462
Nov 19, 20251.712.001.661.991.9913.71%14,603
Nov 18, 20251.761.821.711.751.75-5.91%1,925
Nov 17, 20251.651.981.651.861.8614.81%14,785
Nov 14, 20251.951.951.621.621.62-10.00%6,146
Nov 13, 20251.771.851.771.801.80-3.23%1,740
Nov 12, 20251.951.951.851.861.86-2.97%1,630
Nov 11, 20251.981.981.921.921.92-3.67%751
Nov 10, 20251.871.991.821.991.998.15%4,000
Nov 7, 20251.871.871.521.841.844.55%10,907
Nov 6, 20251.791.791.761.761.76-1.84%2,707
Nov 5, 20251.871.871.791.791.79-4.63%5,259
Nov 4, 20251.981.981.881.881.880.53%1,141
Nov 3, 20251.982.061.871.871.87-4,111
Oct 31, 20252.002.021.871.871.87-6.50%16,040
Oct 30, 20252.032.152.002.002.00-8.26%9,848
Oct 29, 20251.972.191.912.182.1810.66%19,177
Oct 28, 20251.971.971.971.971.974.79%692
Oct 27, 20251.991.991.881.881.88-5.53%4,120
Oct 24, 20252.002.001.921.991.992.05%5,040
Oct 23, 20251.941.981.941.951.95-2.50%1,176
Oct 22, 20252.002.051.942.002.005.26%50,200
Oct 21, 20251.951.981.901.901.90-26,820
Oct 20, 20252.012.011.801.901.90-5.00%7,965
Oct 17, 20252.102.251.922.002.00-16.67%121,947
Oct 16, 20251.982.601.852.402.4021.83%145,604
Oct 15, 20251.681.991.201.971.9723.12%99,488
Oct 14, 20251.701.701.321.601.60-6.43%18,726
Oct 13, 20251.701.931.701.711.717.55%46,797
Oct 10, 20251.401.591.401.591.5911.97%6,794
Oct 9, 20251.541.541.261.421.42-9.61%41,471