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: 10:41 AM EDT, May 23, 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 (%)
Dec 31, 2021 0.0039 0.0048 0.0039 0.0044 433,883 +0.00(+0.00%)
Dec 30, 2021 0.0038 0.0047 0.0038 0.0044 251,807 +0.00(+15.79%)
Dec 29, 2021 0.0038 0.0038 0.0038 0.0038 479,846 +0.00(+0.00%)
Dec 28, 2021 0.0045 0.0045 0.0038 0.0038 140,000 -0.00(-5.00%)
Dec 27, 2021 0.0040 0.0040 0.0040 0.0040 77,200 -0.00(-20.00%)
Dec 23, 2021 0.0037 0.0052 0.0037 0.0050 514,659 +0.00(+8.70%)
Dec 22, 2021 0.0040 0.0046 0.0040 0.0046 795,000 +0.00(+0.00%)
Dec 21, 2021 0.0040 0.0046 0.0040 0.0046 400,000 +0.00(+15.00%)
Dec 20, 2021 0.0041 0.0041 0.0040 0.0040 302,659 -0.00(-4.76%)
Dec 16, 2021 0.0042 0.0042 0.0042 0 +0.00(+27.27%)
Dec 15, 2021 0.0030 0.0038 0.0030 0.0033 554,200 +0.00(+10.00%)
Dec 14, 2021 0.0030 0.0030 0.0030 0.0030 314,000 +0.00(+20.00%)
Dec 13, 2021 0.0034 0.0049 0.0025 0.0025 2,251,491 -0.00(-28.57%)
Dec 10, 2021 0.0036 0.0036 0.0035 0.0035 200,000 -0.00(-44.44%)
Dec 09, 2021 0.0033 0.0063 0.0033 0.0063 120,000 +0.00(+57.50%)
Dec 08, 2021 0.0035 0.0040 0.0031 0.0040 597,345 +0.00(+14.29%)
Dec 07, 2021 0.0038 0.0038 0.0035 0.0035 295,000 +0.00(+40.00%)
Dec 06, 2021 0.0035 0.0035 0.0024 0.0025 672,000 -0.00(-28.57%)
Dec 03, 2021 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+0.00%)
Dec 02, 2021 0.0035 0.0035 0.0034 0.0035 118,750 -0.00(-5.41%)
Dec 01, 2021 0.0034 0.0037 0.0031 0.0037 463,586 +0.00(+12.12%)
Nov 30, 2021 0.0049 0.0049 0.0033 0.0033 1,027,924 -0.00(-23.26%)
Nov 29, 2021 0.0050 0.0050 0.0043 0.0043 114,800 -0.00(-14.00%)
Nov 26, 2021 0.0050 0.0050 0.0045 0.0050 85,628 -0.00(-3.85%)
Nov 24, 2021 0.0041 0.0052 0.0041 0.0052 40,010 +0.00(+1.96%)
Nov 23, 2021 0.0055 0.0056 0.0049 0.0051 760,017 -0.00(-8.93%)
Nov 22, 2021 0.0055 0.0062 0.0055 0.0056 293,402 -0.00(-9.68%)
Nov 18, 2021 0.0062 0.0062 0.0062 0 -0.00(-7.46%)
Nov 17, 2021 0.0063 0.0067 0.0063 0.0067 6,004 +0.00(+9.84%)
Nov 16, 2021 0.0056 0.0061 0.0056 0.0061 12,008 -0.00(-3.17%)
Nov 12, 2021 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Nov 11, 2021 0.0061 0.0062 0.0061 0.0062 703,838 +0.00(+0.00%)
Nov 10, 2021 0.0062 0.0062 217,915 +0.00(+0.00%)
Nov 09, 2021 0.0062 0.0068 0.0062 0.0062 215,864 -0.00(-1.59%)
Nov 08, 2021 0.0067 0.0068 0.0063 0.0063 101,210 -0.00(-1.56%)
Nov 04, 2021 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Nov 03, 2021 0.0065 0.0065 0.0064 0.0064 30,104 -0.00(-3.03%)
Nov 02, 2021 0.0070 0.0072 0.0065 0.0066 720,154 -0.00(-5.71%)
Nov 01, 2021 0.0066 0.0070 0.0072 0.0070 110,004 -0.00(-2.78%)
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%)
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.