BIOSENTA Inc Historical Data - ZRO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
BIOSENTA Inc (ZRO)
BIOSENTA Inc (ZRO) Historical

BIOSENTA Inc (ZRO)

0.46

0.00

(0.00%)

Closed May 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.105	29.5774647887	0.355	0.49	0.32	4623	0.34863725	CS
12	0.09	24.3243243243	0.37	0.89	0.32	3767	0.4692067	CS
26	0.13	39.3939393939	0.33	0.89	0.15	4119	0.38343494	CS
52	0.01	2.22222222222	0.45	0.89	0.15	5239	0.39106511	CS
156	0.005	1.0989010989	0.455	0.89	0.065	5550	0.45702916	CS
260	0.425	1214.28571429	0.035	2.5	0.035	8521	0.64677201	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716325500	0.46	0	0.00	0.46	0.46	0.46	0
1715979900	0.46	0	0.00	0.46	0.46	0.46	0
1715893500	0.46	0	0.00	0.46	0.46	0.46	0
1715807100	0.46	0	0.00	0.46	0.46	0.46	0
1715720700	0.46	0	0.00	0.46	0.46	0.46	0
1715634300	0.46	-0.03	-6.12	0.49	0.49	0.46	1617
1715375100	0.49	0	0.00	0.49	0.49	0.49	0
1715288700	0.49	0.025	5.38	0.47	0.49	0.47	2000
1715202300	0.465	0	0.00	0.465	0.465	0.465	0
1715115900	0.465	0	0.00	0.465	0.465	0.465	0
1715029500	0.465	0	0.00	0.465	0.465	0.465	0
1714770300	0.465	0	0.00	0.465	0.465	0.465	0
1714683900	0.465	0.145	45.31	0.475	0.475	0.465	1500
1714597500	0.32	0	0.00	0.32	0.32	0.32	0
1714511100	0.32	0	0.00	0.32	0.32	0.32	0
1714424700	0.32	-0.015	-4.48	0.34	0.34	0.32	22013
1714165500	0.335	0	0.00	0.335	0.335	0.335	0
1714079100	0.335	-0.02	-5.63	0.335	0.335	0.335	541
1713992700	0.355	0	0.00	0.355	0.355	0.355	67
1713906300	0.355	0	0.00	0.355	0.355	0.355	0
1713819900	0.355	-0.095	-21.11	0.35	0.355	0.35	6500
1713560700	0.45	-0.04	-8.16	0.45	0.45	0.45	4000
1713474300	0.49	0	0.00	0.49	0.49	0.49	0
1713387900	0.49	0	0.00	0.49	0.49	0.49	0
1713301500	0.49	0	0.00	0.49	0.49	0.49	0
1713215100	0.49	0	0.00	0.49	0.49	0.49	1000
1712955900	0.49	0	0.00	0.49	0.49	0.49	0
1712869500	0.49	0	0.00	0.49	0.49	0.49	0
1712783100	0.49	0	0.00	0.49	0.49	0.49	0
1712696700	0.49	0.16	48.48	0.49	0.49	0.49	2000
1712610300	0.33	0	0.00	0.33	0.33	0.33	0
1712351100	0.33	0	0.00	0.33	0.33	0.33	0
1712264700	0.33	-0.155	-31.96	0.33	0.33	0.33	2000
1712178300	0.485	0	0.00	0.485	0.485	0.485	0
1712091900	0.485	-0.005	-1.02	0.485	0.485	0.485	500
1712005500	0.49	0	0.00	0.49	0.49	0.49	0
1711659900	0.49	0	0.00	0.485	0.49	0.485	3500
1711573500	0.49	0.12	32.43	0.48	0.49	0.48	10700
1711487100	0.37	-0.13	-26.00	0.37	0.37	0.37	500
1711400700	0.5	0	0.00	0.5	0.5	0.5	0
1711141500	0.5	0.1	25.00	0.5	0.5	0.5	500
1711055100	0.4	0	0.00	0.4	0.4	0.4	400
1710968700	0.4	0	0.00	0.4	0.4	0.4	0
1710882300	0.4	0	0.00	0.4	0.4	0.4	0
1710795900	0.4	0	0.00	0.4	0.4	0.4	0
1710536700	0.4	0	0.00	0.4	0.4	0.4	0
1710450300	0.4	0	0.00	0.4	0.4	0.4	0
1710363900	0.4	-0.19	-32.20	0.4	0.4	0.4	4000
1710277500	0.59	0	0.00	0.59	0.59	0.59	0
1710191100	0.59	0	0.00	0.59	0.59	0.59	0
1709935500	0.59	0	0.00	0.59	0.59	0.59	0
1709849100	0.59	-0.3	-33.71	0.6	0.6	0.59	5000
1709762700	0.89	0	0.00	0.89	0.89	0.89	0
1709676300	0.89	0	0.00	0.89	0.89	0.89	0
1709589900	0.89	0	0.00	0.89	0.89	0.89	0
1709330700	0.89	0.5450001	157.97	0.375	0.89	0.35	10200
1709244300	0.3449999	-0.025	-6.76	0.3449999	0.3449999	0.3449999	2075
1709157900	0.37	0	0.00	0.37	0.37	0.37	0
1709071500	0.37	0.02	5.71	0.37	0.37	0.37	2250
1708985100	0.35	0.03	9.37	0.35	0.35	0.35	5000
1708725900	0.32	0	0.00	0.32	0.32	0.32	0
1708639500	0.32	0	0.00	0.32	0.32	0.32	16000

BoatPilot Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions