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 29, 2021 0.0078 0.0078 0.0078 0.0078 10,000 +0.00(+18.18%)
Jan 28, 2021 0.0070 0.0070 0.0066 0.0066 1,062,709 -0.00(-5.71%)
Jan 27, 2021 0.0087 0.0096 0.0070 0.0070 419,343 +0.00(+2.94%)
Jan 26, 2021 0.0068 0.0068 0.0068 0.0068 4,440 -0.00(-30.61%)
Jan 25, 2021 0.0084 0.0098 0.0067 0.0098 739,525 +0.00(+16.67%)
Jan 22, 2021 0.0084 0.0084 0.0084 0.0084 400 +0.00(+5.00%)
Jan 21, 2021 0.0080 0.0080 0.0080 0.0080 85,000 -0.00(-2.44%)
Jan 20, 2021 0.0082 0.0085 0.0080 0.0082 89,332 +0.00(+0.00%)
Jan 19, 2021 0.0078 0.0089 0.0075 0.0082 71,142 +0.00(+5.13%)
Jan 13, 2021 0.0078 0.0078 0.0078 0 -0.00(-9.30%)
Jan 12, 2021 0.0086 0.0086 0.0086 0.0086 1,001 +0.00(+17.81%)
Jan 11, 2021 0.0073 0.0097 0.0073 0.0073 221,529 -0.00(-24.74%)
Jan 08, 2021 0.0073 0.0097 0.0073 0.0097 103,000 -0.00(-11.01%)
Jan 07, 2021 0.0070 0.0109 0.0070 0.0109 315,500 +0.00(+34.57%)
Jan 06, 2021 0.0081 0.0081 0.0081 0.0081 41,856 +0.00(+0.00%)
Jan 05, 2021 0.0072 0.0081 0.0072 0.0081 6,552 +0.00(+2.53%)
Jan 04, 2021 0.0090 0.0090 0.0079 0.0079 240,000 -0.00(-5.95%)
Dec 31, 2020 0.0084 0.0084 0.0084 49,548 -0.00(-1.18%)
Dec 30, 2020 0.0100 0.0100 0.0072 0.0085 49,548 -0.00(-4.49%)
Dec 29, 2020 0.0076 0.0091 0.0076 0.0089 44,900 +0.00(+9.88%)
Dec 28, 2020 0.0076 0.0090 0.0075 0.0081 315,250 -0.00(-5.81%)
Dec 24, 2020 0.0076 0.0086 0.0076 0.0086 366,900 -0.00(-10.42%)
Dec 23, 2020 0.0076 0.0096 0.0076 0.0096 166,020 +0.00(+12.94%)
Dec 22, 2020 0.0088 0.0106 0.0070 0.0085 2,891,666 -0.00(-6.59%)
Dec 21, 2020 0.0088 0.0100 0.0083 0.0091 629,433 +0.00(+3.41%)
Dec 18, 2020 0.0088 0.0088 0.0074 0.0088 33,700 -0.00(-8.33%)
Dec 17, 2020 0.0096 0.0100 0.0095 0.0096 92,439 +0.00(+6.67%)
Dec 16, 2020 0.0090 0.0090 0.0090 0.0090 250,060 +0.00(+0.00%)
Dec 15, 2020 0.0082 0.0090 0.0081 0.0090 135,563 +0.00(+21.62%)
Dec 14, 2020 0.0075 0.0075 0.0060 0.0074 1,282,145 +0.00(+4.23%)
Dec 11, 2020 0.0079 0.0079 0.0071 0.0071 130,600 -0.00(-10.13%)
Dec 09, 2020 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Dec 08, 2020 0.0079 0.0079 0.0079 0.0079 179,000 +0.00(+0.00%)
Dec 07, 2020 0.0071 0.0090 0.0071 0.0079 320,903 -0.00(-16.84%)
Dec 04, 2020 0.0090 0.0099 0.0090 0.0095 242,000 +0.00(+18.75%)
Dec 03, 2020 0.0100 0.0100 0.0068 0.0080 1,069,629 -0.00(-24.53%)
Dec 02, 2020 0.0104 0.0106 0.0090 0.0106 392,716 -0.00(-3.64%)
Dec 01, 2020 0.0129 0.0129 0.0102 0.0110 1,083,400 -0.00(-11.29%)
Nov 30, 2020 0.0124 0.0130 0.0120 0.0124 816,768 +0.00(+3.33%)
Nov 27, 2020 0.0124 0.0124 0.0108 0.0120 19,700 +0.00(+9.09%)
Nov 25, 2020 0.0120 0.0120 0.0110 0.0110 180,000 -0.00(-12.00%)
Nov 24, 2020 0.0117 0.0128 0.0100 0.0125 441,390 -0.00(-2.34%)
Nov 23, 2020 0.0129 0.0129 0.0115 0.0128 10,500 -0.00(-3.76%)
Nov 20, 2020 0.0098 0.0134 0.0098 0.0133 173,700 -0.00(-1.48%)
Nov 19, 2020 0.0109 0.0135 0.0091 0.0135 187,322 +0.00(+22.73%)
Nov 18, 2020 0.0110 0.0111 0.0080 0.0110 1,020,241 -0.00(-0.90%)
Nov 17, 2020 0.0121 0.0121 0.0111 0.0111 214,107 -0.00(-8.26%)
Nov 16, 2020 0.0116 0.0121 0.0116 0.0121 127,100 +0.00(+0.83%)
Nov 13, 2020 0.0135 0.0135 0.0111 0.0120 394,100 -0.00(-14.89%)
Nov 12, 2020 0.0143 0.0145 0.0120 0.0141 281,512 -0.00(-7.84%)
Nov 11, 2020 0.0170 0.0170 0.0128 0.0153 1,343,827 -0.00(-15.00%)
Nov 10, 2020 0.0190 0.0200 0.0170 0.0180 836,489 -0.00(-10.00%)
Nov 09, 2020 0.0186 0.0200 0.0180 0.0200 770,982 -0.00(-6.98%)
Nov 06, 2020 0.0175 0.0240 0.0175 0.0215 1,372,500 +0.00(+22.86%)
Nov 05, 2020 0.0180 0.0230 0.0172 0.0175 345,763 +0.00(+2.34%)
Nov 04, 2020 0.0170 0.0240 0.0170 0.0171 648,112 +0.00(+0.00%)
Nov 03, 2020 0.0190 0.0215 0.0170 0.0171 1,162,959 -0.01(-25.65%)
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.