Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zicix Corp (OP: ZICX )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jan 28, 2019 0.0350 0.0350 0.0350 0.0350 113,264 +0.01(+66.67%)
Jan 24, 2019 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jan 23, 2019 0.0209 0.0209 0.0200 0.0200 28,528 -0.01(-33.33%)
Jan 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0300 0.0300 0.0300 798 +0.00(+0.00%)
Jan 16, 2019 0.0300 0.0300 0.0300 0.0300 1,075 -0.01(-25.00%)
Jan 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 13 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0400 0.0350 0.0400 24,300 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 28, 2018 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 2,300 -0.01(-25.00%)
Dec 26, 2018 0.0300 0.0400 0.0300 0.0400 9,000 +0.01(+33.33%)
Dec 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0.0300 120 -0.01(-25.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Dec 13, 2018 0.0350 0.0350 0.0300 0.0300 95,400 -0.01(-14.29%)
Dec 12, 2018 0.0350 0.0350 0.0350 0.0350 178 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0350 0.0350 72,000 +0.00(+0.00%)
Dec 07, 2018 0.0350 0.0350 0.0350 0 -0.01(-29.72%)
Dec 06, 2018 0.0481 0.0499 0.0481 0.0498 3,000 +0.02(+66.00%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-28.57%)
Nov 28, 2018 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 750 +0.00(+3.45%)
Nov 26, 2018 0.0300 0.0435 0.0300 0.0435 14,600 +0.01(+45.00%)
Nov 09, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 25, 2018 0.0405 0.0500 0.0400 0.0500 18,000 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0500 0.0400 0.0500 14,000 +0.03(+100.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 15, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 12, 2018 0.0250 0.0250 0.0250 0.0250 37,300 +0.00(+0.00%)
Oct 11, 2018 0.0210 0.0250 0.0210 0.0250 13,799 -0.00(-16.67%)
Oct 10, 2018 0.0200 0.0300 0.0200 0.0300 13,792 -0.02(-40.00%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0500 55,110 -0.01(-16.67%)
Oct 08, 2018 0.0975 0.0975 0.0550 0.0600 11,334 +0.01(+20.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Oct 04, 2018 0.0595 0.0650 0.0595 0.0600 24,603 +0.00(+9.09%)
Oct 03, 2018 0.0550 0.0565 0.0550 0.0550 88,000 +0.00(+0.00%)
Oct 02, 2018 0.0525 0.0550 0.0525 0.0550 9,526 -0.00(-8.33%)
Oct 01, 2018 0.0650 0.0650 0.0600 0.0600 44,300 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 11,900 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0600 0.0600 23,192 -0.01(-14.29%)
Sep 26, 2018 0.0700 0.0730 0.0700 0.0700 32,123 +0.01(+16.67%)
Sep 25, 2018 0.0700 0.0700 0.0600 0.0600 7,100 -0.01(-14.29%)
Sep 21, 2018 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Sep 20, 2018 0.0600 0.0700 0.0500 0.0500 31,500 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0500 0.0500 240,502 -0.01(-16.67%)
Sep 18, 2018 0.0870 0.0870 0.0600 0.0600 100,050 +0.01(+20.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 24, 2018 0.0600 0.0600 0.0600 0.0600 10,400 -0.00(-1.64%)
Aug 21, 2018 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 17, 2018 0.0650 0.0650 0.0550 0.0650 42,900 +0.01(+10.17%)
Aug 15, 2018 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Aug 14, 2018 0.0590 0.0600 0.0590 0.0600 30,005 +0.01(+20.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 8,599 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 400 -0.00(-3.85%)
Aug 09, 2018 0.0520 0.0520 0.0520 0.0520 3,000 +0.00(+4.00%)
Aug 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+21.95%)
Aug 02, 2018 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Aug 01, 2018 0.0550 0.0550 0.0400 0.0400 59,950 -0.01(-27.27%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0500 0.0500 2,750 -0.02(-28.57%)
Jul 23, 2018 0.0500 0.1000 0.0500 0.0700 43,250 +0.01(+9.38%)
Jul 20, 2018 0.0550 0.0640 0.0550 0.0640 400 +0.01(+28.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0.0500 14,072 -0.05(-50.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 1,900 +0.05(+100.00%)
Jul 17, 2018 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-1.96%)
Jul 16, 2018 0.0500 0.0900 0.0500 0.0510 16,450 -0.05(-49.00%)
Jul 13, 2018 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Jul 11, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 06, 2018 0.1200 0.1200 0.1130 0.1200 11,300 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1200 0.1000 0.1200 45,410 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1200 0.1200 0 +0.07(+166.67%)
Jul 02, 2018 0.0450 0.0450 0.0450 0.0450 859 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0.0450 14,200 +0.00(+0.00%)
Jun 28, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 25, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 20, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Jun 14, 2018 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0480 0.0480 1,860 +0.00(+0.00%)
Jun 12, 2018 0.0480 0.0480 0.0480 0.0480 2,000 +0.00(+0.00%)
Jun 11, 2018 0.0480 0.0480 0.0480 0.0480 600 +0.00(+0.00%)
Jun 08, 2018 0.0480 0.0480 0.0480 0.0480 173 +0.01(+19.70%)
Jun 04, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Jun 01, 2018 0.0401 0.0401 0.0401 0.0401 1,243 +0.00(+0.00%)
May 31, 2018 0.0600 0.0600 0.0401 0.0401 17,100 +0.00(+0.00%)
May 25, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
May 24, 2018 0.0401 0.0401 0.0401 0.0401 1,370 -0.01(-19.80%)
May 22, 2018 0.0500 0.0500 0.0500 50 -0.03(-37.50%)
May 21, 2018 0.0800 0.0800 0.0800 0.0800 600 +0.03(+60.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
May 14, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2018 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
May 04, 2018 0.0300 0.0300 0.0300 0.0300 9,051 -0.01(-25.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 01, 2018 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Apr 27, 2018 0.0400 0.0400 0.0400 0.0400 10,022 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0.0400 2,210 -0.01(-27.27%)
Apr 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0550 0.0400 0.0550 24,441 +0.01(+37.50%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 4,473 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Apr 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+9.78%)
Apr 13, 2018 0.1000 0.1000 0.0500 0.0501 12,592 +0.00(+0.20%)
Apr 12, 2018 0.0500 0.0550 0.0500 0.0500 9,359 -0.00(-0.99%)
Apr 11, 2018 0.0500 0.0505 0.0500 0.0505 21,376 +0.00(+1.00%)
Apr 10, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Apr 09, 2018 0.0360 0.0500 0.0360 0.0500 25,080 +0.01(+38.89%)
Apr 06, 2018 0.0355 0.0360 0.0355 0.0360 8,380 +0.01(+20.00%)
Apr 05, 2018 0.0300 0.0300 0.0100 0.0300 60,000 -0.08(-73.45%)
Apr 04, 2018 0.0500 0.1310 0.0500 0.1130 15,710 +0.06(+125.55%)
Apr 03, 2018 0.0501 0.0501 0.0501 0.0501 9,500 -0.05(-49.90%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.05(+108.33%)
Mar 28, 2018 0.0480 0.0480 0.0480 0.0480 2,700 -0.00(-4.00%)
Mar 27, 2018 0.0480 0.0500 0.0480 0.0500 9,000 +0.00(+4.14%)
Mar 23, 2018 0.0480 0.0480 0.0480 0 -0.01(-19.98%)
Mar 22, 2018 0.0800 0.0800 0.0570 0.0600 28,709 +0.03(+100.00%)
Mar 21, 2018 0.0750 0.0750 0.0300 0.0300 3,300 -0.04(-60.00%)
Mar 20, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.05(+275.00%)
Mar 19, 2018 0.0200 0.0200 0.0200 0.0200 260 -0.07(-78.95%)
Mar 16, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.04(+90.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 25,000 +0.01(+20.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0 -0.01(-25.65%)
Feb 23, 2018 0.0250 0.0538 0.0250 0.0538 44,386 +0.02(+53.71%)
Feb 21, 2018 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Feb 16, 2018 0.0200 0.0200 0.0200 0 +0.01(+34.23%)
Feb 15, 2018 0.0149 0.0149 0.0149 0.0149 25,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.