Biosenta Inc. (ZRO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4900

+0.0250

(+5.38%)

At close: 03:21PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	2,000
May 08, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 07, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 06, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 03, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 02, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	1,500
May 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 29, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	22,013
Apr 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	541
Apr 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 23, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 22, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	6,500
Apr 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,000
Apr 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Apr 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Apr 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Apr 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Apr 02, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Apr 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 28, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	3,500
Mar 27, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	10,700
Mar 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Mar 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 08, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 07, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	5,000
Mar 06, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 04, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 01, 2024	0.3750	0.8900	0.3500	0.8900	0.8900	10,200
Feb 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,075
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,250
Feb 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Feb 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,000
Feb 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Feb 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 15, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	17,000
Feb 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 09, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	500
Feb 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	600
Jan 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 26, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	6,900
Jan 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 24, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Jan 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 18, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 17, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	3,418
Jan 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 11, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 10, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 09, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 08, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 05, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 04, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 03, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 29, 2023	0.2800	0.2800	0.2200	0.2200	0.2200	5,900
Dec 28, 2023	0.1600	0.2500	0.1600	0.2200	0.2200	11,700
Dec 27, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	1,000
Dec 22, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
Dec 21, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	500
Dec 20, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 19, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 18, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 15, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7307-0.0004(-0.05%)

CRUDE OIL79.67+0.41(+0.52%)

Bitcoin CAD86,211.70+1,833.30(+2.17%)

Biosenta Inc. (ZRO.CN)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7307
-0.0004(-0.05%)

CRUDE OIL
79.67
+0.41(+0.52%)

Bitcoin CAD
86,211.70
+1,833.30(+2.17%)