Medizone International Inc Recent Share Price (USX:MZEIQ)

USX:MZEIQ - Medizone International Inc Medizone International Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 May 2021	USD	0.0174	0.0198	0.0141	0.0149	0.0149	-0.004 (-20.32%)	4,863,298
25 May 2021	USD	0.0156	0.0199	0.0132	0.0187	0.0187	+0.003 (+18.35%)	8,286,047
24 May 2021	USD	0.018	0.019	0.0149	0.0158	0.0158	-0.002 (-12.22%)	6,994,040
21 May 2021	USD	0.018	0.0209	0.0159	0.018	0.018	0.0 (0.0%)	4,510,319
20 May 2021	USD	0.02	0.0229	0.0145	0.018	0.018	-0.002 (-10.00%)	18,713,129
19 May 2021	USD	0.0207	0.0249	0.0185	0.02	0.02	-0.003 (-12.28%)	8,276,063
18 May 2021	USD	0.0345	0.0345	0.0181	0.0228	0.0228	-0.003 (-12.31%)	20,475,025
17 May 2021	USD	0.0305	0.0448	0.023	0.026	0.026	-0.004 (-11.86%)	33,256,771
14 May 2021	USD	0.0201	0.032	0.016	0.0295	0.0295	+0.01 (+48.24%)	23,349,082
13 May 2021	USD	0.0292	0.033	0.0191	0.0199	0.0199	-0.01 (-33.67%)	36,722,568
12 May 2021	USD	0.0255	0.0499	0.0201	0.03	0.03	+0.004 (+13.21%)	85,948,700
11 May 2021	USD	0.0065	0.0337	0.0065	0.0265	0.0265	+0.02 (+301.52%)	125,797,912
10 May 2021	USD	0.0059	0.0068	0.0052	0.0066	0.0066	+0.001 (+8.20%)	1,144,243
7 May 2021	USD	0.0065	0.0065	0.0057	0.0061	0.0061	-0 (-6.15%)	638,985
6 May 2021	USD	0.0064	0.0075	0.006	0.0065	0.0065	+0 (+1.56%)	2,848,861
5 May 2021	USD	0.0063	0.0064	0.0055	0.0064	0.0064	+0 (+6.67%)	493,600
4 May 2021	USD	0.006	0.0069	0.0057	0.006	0.006	-0.001 (-18.92%)	1,725,680
3 May 2021	USD	0.007	0.008	0.005	0.0074	0.0074	-0.001 (-7.50%)	4,180,500
30 Apr 2021	USD	0.008	0.0085	0.0071	0.008	0.008	-0.001 (-5.88%)	1,773,427
29 Apr 2021	USD	0.007	0.009	0.0057	0.0085	0.0085	+0.003 (+49.12%)	3,485,548
28 Apr 2021	USD	0.0042	0.007	0.0042	0.0057	0.0057	-0 (-5%)	3,721,531
27 Apr 2021	USD	0.005	0.0064	0.0043	0.006	0.006	-0 (-6.25%)	2,586,936
26 Apr 2021	USD	0.0048	0.0065	0.0048	0.0064	0.0064	0.0 (0.0%)	3,230,898
23 Apr 2021	USD	0.0044	0.0065	0.0044	0.0064	0.0064	+0.002 (+39.13%)	2,807,954
22 Apr 2021	USD	0.0049	0.0049	0.0039	0.0046	0.0046	+0 (+4.55%)	489,400
21 Apr 2021	USD	0.0045	0.005	0.0044	0.0044	0.0044	-0 (-6.38%)	120,656
20 Apr 2021	USD	0.0046	0.0054	0.004	0.0047	0.0047	+0 (+4.44%)	1,396,381
19 Apr 2021	USD	0.0078	0.0078	0.0043	0.0045	0.0045	-0.003 (-42.31%)	624,444
16 Apr 2021	USD	0.0049	0.0078	0.0045	0.0078	0.0078	+0.003 (+50.00%)	1,826,251
15 Apr 2021	USD	0.005	0.008	0.0045	0.0052	0.0052	+0.001 (+23.81%)	4,713,909

First
2
3
4
5
6
Last

Unicorn Response |