USX:MZEIQ - Medizone International, Inc Medizone International, Inc
Sector: Health Care, Industry: Health Care Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
4 Jun 2021 USD 0.0169 0.0105 0.0123 0.0129 0.0129 +0.0 (+2.38%) 2,663,056
3 Jun 2021 USD 0.0132 0.01 0.0109 0.0126 0.0126 +0.001 (+7.69%) 3,412,814
2 Jun 2021 USD 0.0117 0.0086 0.009 0.0117 0.0117 +0.0 (+2.63%) 4,352,359
1 Jun 2021 USD 0.014 0.0085 0.014 0.0114 0.0114 -0.002 (-12.31%) 10,177,154
28 May 2021 USD 0.014 0.0101 0.0135 0.013 0.013 0.0 (-1.52%) 7,800,909
27 May 2021 USD 0.0172 0.0131 0.0158 0.0132 0.0132 -0.002 (-11.41%) 7,171,384
26 May 2021 USD 0.0198 0.0141 0.0174 0.0149 0.0149 -0.004 (-20.32%) 4,863,298
25 May 2021 USD 0.0199 0.0132 0.0156 0.0187 0.0187 +0.003 (+18.35%) 8,286,047
24 May 2021 USD 0.019 0.0149 0.018 0.0158 0.0158 -0.002 (-12.22%) 6,994,040
21 May 2021 USD 0.0209 0.0159 0.018 0.018 0.018 0.0 (0.0%) 4,510,319
20 May 2021 USD 0.0229 0.0145 0.02 0.018 0.018 -0.002 (-10.00%) 18,713,129
19 May 2021 USD 0.0249 0.0185 0.0207 0.02 0.02 -0.003 (-12.28%) 8,276,063
18 May 2021 USD 0.0345 0.0181 0.0345 0.0228 0.0228 -0.003 (-12.31%) 20,475,025
17 May 2021 USD 0.0448 0.023 0.0305 0.026 0.026 -0.004 (-11.86%) 33,256,771
14 May 2021 USD 0.032 0.016 0.0201 0.0295 0.0295 +0.010 (+48.24%) 23,349,082
13 May 2021 USD 0.033 0.0191 0.0292 0.0199 0.0199 -0.010 (-33.67%) 36,722,568
12 May 2021 USD 0.0499 0.0201 0.0255 0.03 0.03 +0.004 (+13.21%) 85,948,700
11 May 2021 USD 0.0337 0.0065 0.0065 0.0265 0.0265 +0.020 (+301.52%) 125,797,912
10 May 2021 USD 0.0068 0.0052 0.0059 0.0066 0.0066 +0.001 (+8.20%) 1,144,243
7 May 2021 USD 0.0065 0.0057 0.0065 0.0061 0.0061 0.0 (-6.15%) 638,985
6 May 2021 USD 0.0075 0.006 0.0064 0.0065 0.0065 +0.0 (+1.56%) 2,848,861
5 May 2021 USD 0.0064 0.0055 0.0063 0.0064 0.0064 +0.0 (+6.67%) 493,600
4 May 2021 USD 0.0069 0.0057 0.006 0.006 0.006 -0.001 (-18.92%) 1,725,680
3 May 2021 USD 0.008 0.005 0.007 0.0074 0.0074 -0.001 (-7.50%) 4,180,500
30 Apr 2021 USD 0.0085 0.0071 0.008 0.008 0.008 -0.001 (-5.88%) 1,773,427
29 Apr 2021 USD 0.009 0.0057 0.007 0.0085 0.0085 +0.003 (+49.12%) 3,485,548
28 Apr 2021 USD 0.007 0.0042 0.0042 0.0057 0.0057 0.0 (-5%) 3,721,531
27 Apr 2021 USD 0.0064 0.0043 0.005 0.006 0.006 0.0 (-6.25%) 2,586,936
26 Apr 2021 USD 0.0065 0.0048 0.0048 0.0064 0.0064 0.0 (0.0%) 3,230,898
23 Apr 2021 USD 0.0065 0.0044 0.0044 0.0064 0.0064 +0.002 (+39.13%) 2,807,954