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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 30, 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 (%)
Oct 29, 2021 0.0070 0.0072 0.0066 0.0072 163,608 +0.00(+2.86%)
Oct 28, 2021 0.0072 0.0075 0.0066 0.0070 267,111 -0.00(-6.67%)
Oct 27, 2021 0.0066 0.0075 0.0066 0.0075 92,925 +0.00(+0.00%)
Oct 26, 2021 0.0073 0.0075 1,371,800 +0.00(+1.35%)
Oct 25, 2021 0.0085 0.0085 0.0071 0.0074 730,087 -0.00(-12.94%)
Oct 22, 2021 0.0085 0.0086 0.0080 0.0085 370,501 -0.00(-3.41%)
Oct 21, 2021 0.0076 0.0088 0.0076 0.0088 292,415 +0.00(+3.53%)
Oct 20, 2021 0.0091 0.0094 0.0085 0.0085 87,300 +0.00(+0.00%)
Oct 19, 2021 0.0091 0.0100 0.0070 0.0085 1,266,298 -0.00(-7.61%)
Oct 18, 2021 0.0090 0.0108 0.0090 0.0092 1,918,673 +0.00(+2.22%)
Oct 15, 2021 0.0086 0.0090 0.0085 0.0090 60,666 +0.00(+1.12%)
Oct 14, 2021 0.0095 0.0097 0.0082 0.0089 114,600 -0.00(-3.26%)
Oct 13, 2021 0.0095 0.0099 0.0081 0.0092 535,982 +0.00(+2.22%)
Oct 12, 2021 0.0079 0.0095 0.0079 0.0090 1,433,091 +0.00(+7.14%)
Oct 11, 2021 0.0078 0.0099 0.0075 0.0084 6,167,885 +0.00(+12.00%)
Oct 08, 2021 0.0068 0.0075 0.0068 0.0075 165,040 +0.00(+15.38%)
Oct 07, 2021 0.0074 0.0074 0.0065 0.0065 67,800 -0.00(-7.14%)
Oct 06, 2021 0.0070 0.0072 0.0070 0.0070 362,039 -0.00(-10.26%)
Oct 04, 2021 0.0078 0.0078 0.0078 0 +0.00(+20.00%)
Sep 30, 2021 0.0065 0.0065 0.0065 0 -0.00(-17.72%)
Sep 29, 2021 0.0077 0.0080 0.0076 0.0079 160,000 +0.00(+21.54%)
Sep 27, 2021 0.0065 0.0065 0.0065 16 -0.00(-17.72%)
Sep 24, 2021 0.0065 0.0079 0.0065 0.0079 25,000 +0.00(+14.49%)
Sep 23, 2021 0.0065 0.0089 0.0062 0.0069 2,540,849 +0.00(+21.05%)
Sep 22, 2021 0.0057 0.0057 0.0057 0.0057 1,600 +0.00(+0.00%)
Sep 20, 2021 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Sep 17, 2021 0.0061 0.0061 0.0057 0.0057 43,100 -0.00(-13.64%)
Sep 16, 2021 0.0057 0.0070 0.0056 0.0066 589,510 +0.00(+15.79%)
Sep 15, 2021 0.0057 0.0057 0.0057 0.0057 146,217 -0.00(-5.00%)
Sep 14, 2021 0.0060 0.0060 0.0060 0.0060 4,500 +0.00(+0.00%)
Sep 13, 2021 0.0070 0.0070 0.0057 0.0060 60,834 -0.00(-14.29%)
Sep 09, 2021 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 07, 2021 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Sep 02, 2021 0.0066 0.0066 0.0066 50 +0.00(+0.00%)
Sep 01, 2021 0.0066 0.0066 0.0066 0.0066 10,000 +0.00(+15.79%)
Aug 31, 2021 0.0060 0.0061 0.0057 0.0057 246,700 +0.00(+1.79%)
Aug 30, 2021 0.0056 0.0056 0.0056 0.0056 200,000 +0.00(+0.00%)
Aug 27, 2021 0.0058 0.0058 0.0056 0.0056 422,305 -0.00(-25.33%)
Aug 25, 2021 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Aug 23, 2021 0.0064 0.0064 0.0064 0 +0.00(+10.34%)
Aug 20, 2021 0.0068 0.0070 0.0058 0.0058 190,989 -0.00(-21.62%)
Aug 19, 2021 0.0077 0.0077 0.0061 0.0074 978,124 +0.00(+12.12%)
Aug 18, 2021 0.0066 0.0066 0.0066 0.0066 96,298 +0.00(+0.00%)
Aug 17, 2021 0.0070 0.0070 0.0066 0.0066 81,568 -0.00(-8.33%)
Aug 13, 2021 0.0072 0.0072 0.0072 0 -0.00(-6.49%)
Aug 11, 2021 0.0077 0.0077 0.0077 0 +0.00(+1.32%)
Aug 10, 2021 0.0075 0.0076 0.0075 0.0076 162,500 +0.00(+0.00%)
Aug 06, 2021 0.0076 0.0076 0.0076 0 +0.00(+8.57%)
Aug 05, 2021 0.0077 0.0077 0.0070 0.0070 130,000 +0.00(+0.00%)
Aug 04, 2021 0.0070 0.0070 0.0070 0.0070 20,000 -0.00(-7.89%)
Aug 03, 2021 0.0071 0.0076 0.0064 0.0076 176,400 +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.