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 (%)
Apr 30, 2020 0.0066 0.0066 0.0050 0.0065 58,500 +0.00(+58.54%)
Apr 29, 2020 0.0065 0.0065 0.0041 0.0041 13,789 -0.00(-29.31%)
Apr 28, 2020 0.0058 0.0058 0.0058 0.0058 25,000 +0.00(+0.00%)
Apr 27, 2020 0.0066 0.0066 0.0051 0.0058 100,000 -0.00(-9.38%)
Apr 24, 2020 0.0063 0.0064 0.0063 0.0064 20,000 +0.00(+0.00%)
Apr 23, 2020 0.0066 0.0066 0.0064 0.0064 25,090 +0.00(+0.00%)
Apr 22, 2020 0.0064 0.0064 0.0064 0.0064 52,000 +0.00(+77.78%)
Apr 21, 2020 0.0066 0.0066 0.0036 0.0036 11,534 +0.00(+0.00%)
Apr 20, 2020 0.0036 0.0036 0.0036 44 +0.00(+0.00%)
Apr 17, 2020 0.0040 0.0040 0.0036 0.0036 156,200 -0.00(-21.74%)
Apr 16, 2020 0.0079 0.0079 0.0046 0.0046 102,002 -0.00(-34.29%)
Apr 15, 2020 0.0070 0.0070 0.0070 0.0070 9,000 -0.00(-6.67%)
Apr 14, 2020 0.0075 0.0075 0.0075 0.0075 15,000 +0.00(+25.00%)
Apr 13, 2020 0.0040 0.0074 0.0040 0.0060 53,860 -0.00(-24.05%)
Apr 08, 2020 0.0079 0.0079 0.0079 0 +0.00(+132.35%)
Apr 07, 2020 0.0034 0.0034 0.0034 0.0034 2,000 -0.00(-56.41%)
Apr 03, 2020 0.0078 0.0078 0.0078 0 +0.00(+95.00%)
Apr 02, 2020 0.0040 0.0040 0.0040 0.0040 108 -0.00(-49.37%)
Mar 31, 2020 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
Mar 30, 2020 0.0079 0.0079 0.0060 0.0078 50,000 +0.00(+27.87%)
Mar 27, 2020 0.0049 0.0061 0.0049 0.0061 77,000 +0.00(+84.85%)
Mar 25, 2020 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Mar 20, 2020 0.0032 0.0032 0.0032 0 -0.00(-28.89%)
Mar 19, 2020 0.0045 0.0045 0.0045 20 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0045 0.0045 0.0045 73,200 +0.00(+0.00%)
Mar 17, 2020 0.0045 0.0045 0.0045 0.0045 50,000 -0.00(-11.76%)
Mar 13, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Mar 12, 2020 0.0051 0.0051 0.0051 0.0051 160 +0.00(+13.33%)
Mar 11, 2020 0.0045 0.0045 0.0045 0.0045 1,800 +0.00(+28.57%)
Mar 09, 2020 0.0035 0.0035 0.0035 0 -0.00(-16.67%)
Mar 05, 2020 0.0042 0.0042 0.0042 0 -0.00(-12.50%)
Mar 04, 2020 0.0050 0.0050 0.0048 0.0048 65,060 -0.00(-4.00%)
Feb 28, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 27, 2020 0.0050 0.0052 0.0050 0.0050 100,000 -0.00(-3.85%)
Feb 26, 2020 0.0052 0.0052 0.0052 0.0052 550 +0.00(+0.00%)
Feb 25, 2020 0.0065 0.0065 0.0052 0.0052 407,100 -0.00(-20.00%)
Feb 21, 2020 0.0065 0.0065 0.0065 0 -0.00(-18.75%)
Feb 20, 2020 0.0080 0.0080 0.0080 2 +0.00(+0.00%)
Feb 18, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 13, 2020 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Feb 12, 2020 0.0075 0.0075 0.0075 0.0075 110,000 +0.00(+0.00%)
Feb 10, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Feb 07, 2020 0.0075 0.0075 0.0075 1 +0.00(+0.00%)
Feb 05, 2020 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 04, 2020 0.0085 0.0100 0.0075 0.0100 123,000 +0.00(+17.65%)
Feb 03, 2020 0.0087 0.0087 0.0085 0.0085 4,615 -0.00(-8.60%)
Jan 31, 2020 0.0093 0.0093 0.0092 0.0093 31,000 -0.00(-15.45%)
Jan 27, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 24, 2020 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+34.15%)
Jan 23, 2020 0.0081 0.0110 0.0081 0.0082 140,498 -0.00(-18.00%)
Jan 22, 2020 0.0100 0.0100 0.0100 0.0100 90,478 +0.00(+0.00%)
Jan 21, 2020 0.0120 0.0120 0.0100 0.0100 102,600 -0.00(-16.67%)
Jan 17, 2020 0.0130 0.0130 0.0101 0.0120 112,700 +0.00(+9.09%)
Jan 16, 2020 0.0125 0.0125 0.0106 0.0110 36,727 -0.00(-8.33%)
Jan 15, 2020 0.0130 0.0130 0.0090 0.0120 64,000 +0.00(+25.00%)
Jan 14, 2020 0.0094 0.0100 0.0094 0.0096 21,000 +0.00(+35.21%)
Jan 13, 2020 0.0071 0.0071 0.0071 0.0071 1,200 -0.00(-17.44%)
Jan 10, 2020 0.0100 0.0100 0.0086 0.0086 2,000 +0.00(+21.13%)
Jan 09, 2020 0.0072 0.0072 0.0071 0.0071 95,000 -0.00(-13.41%)
Jan 08, 2020 0.0082 0.0082 0.0082 0.0082 541 -0.00(-18.00%)
Jan 07, 2020 0.0100 0.0100 0.0100 0.0100 100 +0.00(+20.48%)
Jan 06, 2020 0.0085 0.0085 0.0082 0.0083 7,000 +0.00(+13.70%)
Jan 02, 2020 0.0073 0.0073 0.0073 0 -0.00(-14.12%)
Dec 30, 2019 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Dec 26, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 24, 2019 0.0138 0.0140 0.0100 0.0100 29,400 -0.00(-27.54%)
Dec 23, 2019 0.0138 0.0138 0.0138 0.0138 2,536 +0.00(+0.00%)
Dec 20, 2019 0.0138 0.0138 0.0138 0.0138 600 +0.00(+2.99%)
Dec 19, 2019 0.0119 0.0138 0.0119 0.0134 1,518 -0.00(-2.90%)
Dec 17, 2019 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Dec 16, 2019 0.0090 0.0138 0.0090 0.0138 6,800 +0.00(+6.15%)
Dec 13, 2019 0.0135 0.0135 0.0110 0.0130 6,200 +0.00(+0.00%)
Dec 12, 2019 0.0130 0.0130 0.0090 0.0130 42,769 -0.00(-3.70%)
Dec 10, 2019 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Dec 09, 2019 0.0130 0.0130 0.0130 0.0130 461 -0.00(-3.70%)
Dec 06, 2019 0.0130 0.0135 0.0090 0.0135 135,000 +0.00(+35.00%)
Dec 04, 2019 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Dec 02, 2019 0.0130 0.0130 0.0130 0 -0.00(-5.11%)
Nov 29, 2019 0.0137 0.0137 0.0137 0.0137 2,300 +0.00(+14.17%)
Nov 25, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 22, 2019 0.0120 0.0120 0.0120 0.0120 2,000 -0.00(-11.76%)
Nov 21, 2019 0.0136 0.0136 0.0136 0.0136 2,941 +0.00(+13.33%)
Nov 20, 2019 0.0120 0.0120 0.0120 0.0120 41,666 +0.00(+0.00%)
Nov 19, 2019 0.0075 0.0120 0.0075 0.0120 108,597 +0.00(+0.00%)
Nov 18, 2019 0.0120 0.0120 0.0119 0.0120 15,622 +0.00(+0.00%)
Nov 15, 2019 0.0120 0.0120 0.0120 0.0120 4,200 +0.00(+17.65%)
Nov 14, 2019 0.0120 0.0120 0.0102 0.0102 13,173 -0.00(-18.40%)
Nov 13, 2019 0.0136 0.0136 0.0078 0.0125 405,568 -0.00(-8.09%)
Nov 12, 2019 0.0136 0.0136 0.0136 0.0136 2,500 +0.00(+0.00%)
Nov 11, 2019 0.0136 0.0136 0.0136 0.0136 2,500 +0.00(+0.00%)
Nov 08, 2019 0.0120 0.0136 0.0120 0.0136 18,700 +0.00(+13.33%)
Nov 07, 2019 0.0120 0.0120 0.0120 1 +0.00(+0.00%)
Nov 06, 2019 0.0074 0.0120 0.0074 0.0120 6,606 +0.00(+0.00%)
Nov 04, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0129 0.0100 0.0120 70,600 +0.00(+20.00%)
Oct 31, 2019 0.0095 0.0100 0.0073 0.0100 32,500 +0.00(+0.00%)
Oct 30, 2019 0.0096 0.0100 0.0096 0.0100 65,851 +0.00(+5.26%)
Oct 28, 2019 0.0095 0.0095 0.0095 0 +0.00(+3.26%)
Oct 25, 2019 0.0097 0.0098 0.0092 0.0092 106,100 -0.00(-6.12%)
Oct 24, 2019 0.0110 0.0110 0.0098 0.0098 30,000 -0.00(-10.91%)
Oct 23, 2019 0.0096 0.0110 0.0096 0.0110 130,000 +0.00(+14.58%)
Oct 22, 2019 0.0072 0.0096 0.0072 0.0096 51,830 +0.00(+33.33%)
Oct 18, 2019 0.0072 0.0072 0.0072 0 -0.00(-40.00%)
Oct 17, 2019 0.0095 0.0120 0.0090 0.0120 108,665 +0.00(+21.21%)
Oct 15, 2019 0.0099 0.0099 0.0099 0 -0.00(-23.85%)
Oct 11, 2019 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Oct 10, 2019 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+0.00%)
Oct 09, 2019 0.0085 0.0135 0.0085 0.0120 38,674 -0.00(-7.69%)
Oct 08, 2019 0.0100 0.0130 0.0100 0.0130 111,301 +0.00(+62.50%)
Oct 07, 2019 0.0095 0.0095 0.0080 0.0080 321,093 -0.00(-10.11%)
Oct 04, 2019 0.0090 0.0108 0.0089 0.0089 137,000 -0.00(-5.32%)
Oct 03, 2019 0.0110 0.0110 0.0094 0.0094 235,875 -0.00(-30.37%)
Oct 02, 2019 0.0137 0.0137 0.0135 0.0135 20,000 +0.00(+17.39%)
Sep 30, 2019 0.0115 0.0115 0.0115 0 -0.00(-3.36%)
Sep 27, 2019 0.0094 0.0119 0.0094 0.0119 5,100 +0.00(+19.00%)
Sep 26, 2019 0.0100 0.0100 0.0099 0.0100 45,000 +0.00(+0.00%)
Sep 25, 2019 0.0110 0.0110 0.0100 0.0100 90,000 -0.00(-9.09%)
Sep 24, 2019 0.0116 0.0119 0.0110 0.0110 50,400 -0.00(-7.56%)
Sep 23, 2019 0.0111 0.0119 0.0111 0.0119 88,600 +0.00(+8.18%)
Sep 20, 2019 0.0119 0.0119 0.0100 0.0110 180,000 -0.00(-3.51%)
Sep 19, 2019 0.0119 0.0119 0.0100 0.0114 294,100 +0.00(+14.00%)
Sep 18, 2019 0.0104 0.0123 0.0100 0.0100 190,500 -0.00(-9.09%)
Sep 17, 2019 0.0103 0.0110 0.0102 0.0110 200,227 -0.00(-12.00%)
Sep 16, 2019 0.0116 0.0125 0.0102 0.0125 156,525 -0.00(-2.34%)
Sep 13, 2019 0.0130 0.0130 0.0119 0.0128 35,000 +0.00(+10.34%)
Sep 12, 2019 0.0128 0.0131 0.0116 0.0116 42,685 -0.00(-5.69%)
Sep 11, 2019 0.0125 0.0125 0.0102 0.0123 518,468 +0.00(+20.59%)
Sep 10, 2019 0.0147 0.0147 0.0102 0.0102 630,915 -0.00(-29.17%)
Sep 09, 2019 0.0192 0.0192 0.0121 0.0144 462,298 +0.00(+19.01%)
Sep 06, 2019 0.0150 0.0150 0.0121 0.0121 393,400 -0.00(-13.57%)
Sep 05, 2019 0.0152 0.0176 0.0140 0.0140 1,164,982 -0.00(-11.39%)
Sep 04, 2019 0.0175 0.0175 0.0158 0.0158 15,107 -0.00(-21.00%)
Sep 03, 2019 0.0235 0.0239 0.0197 0.0200 471,854 -0.00(-15.25%)
Aug 30, 2019 0.0238 0.0239 0.0175 0.0236 56,500 +0.00(+18.00%)
Aug 29, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Aug 28, 2019 0.0165 0.0200 0.0165 0.0200 176,620 +0.00(+11.11%)
Aug 27, 2019 0.0198 0.0198 0.0180 0.0180 20,000 -0.00(-9.09%)
Aug 26, 2019 0.0156 0.0227 0.0131 0.0198 243,348 +0.00(+11.24%)
Aug 23, 2019 0.0163 0.0181 0.0110 0.0178 569,600 +0.00(+10.56%)
Aug 22, 2019 0.0186 0.0186 0.0161 0.0161 101,000 -0.00(-21.84%)
Aug 21, 2019 0.0191 0.0206 0.0160 0.0206 84,923 +0.00(+3.00%)
Aug 20, 2019 0.0200 0.0235 0.0180 0.0200 417,267 -0.00(-0.50%)
Aug 19, 2019 0.0244 0.0244 0.0199 0.0201 230,997 -0.00(-1.47%)
Aug 16, 2019 0.0212 0.0212 0.0200 0.0204 162,500 +0.00(+1.49%)
Aug 15, 2019 0.0209 0.0209 0.0200 0.0201 136,001 +0.00(+0.50%)
Aug 14, 2019 0.0210 0.0210 0.0200 0.0200 36,000 -0.00(-0.50%)
Aug 13, 2019 0.0235 0.0235 0.0201 0.0201 166,318 +0.00(+0.50%)
Aug 12, 2019 0.0201 0.0234 0.0200 0.0200 147,250 -0.00(-4.76%)
Aug 09, 2019 0.0210 0.0210 0.0210 0.0210 36,000 +0.00(+0.00%)
Aug 08, 2019 0.0230 0.0230 0.0210 0.0210 37,000 +0.00(+5.00%)
Aug 07, 2019 0.0289 0.0289 0.0200 0.0200 357,144 -0.00(-3.85%)
Aug 06, 2019 0.0220 0.0240 0.0208 0.0208 48,599 -0.00(-11.49%)
Aug 05, 2019 0.0213 0.0245 0.0212 0.0235 388,344 -0.00(-1.26%)
Aug 02, 2019 0.0237 0.0240 0.0211 0.0238 92,300 +0.00(+8.68%)
Aug 01, 2019 0.0219 0.0239 0.0210 0.0219 192,042 -0.00(-8.75%)
Jul 31, 2019 0.0231 0.0250 0.0215 0.0240 154,219 +0.00(+0.42%)
Jul 30, 2019 0.0290 0.0330 0.0231 0.0239 523,859 -0.00(-8.78%)
Jul 29, 2019 0.0298 0.0298 0.0262 0.0262 110,986 +0.00(+0.00%)
Jul 26, 2019 0.0300 0.0380 0.0262 0.0262 267,900 +0.00(+4.38%)
Jul 25, 2019 0.0312 0.0312 0.0250 0.0251 69,864 +0.00(+0.40%)
Jul 24, 2019 0.0295 0.0470 0.0250 0.0250 998,538 +0.00(+3.31%)
Jul 23, 2019 0.0264 0.0275 0.0240 0.0242 162,000 -0.00(-0.41%)
Jul 22, 2019 0.0260 0.0452 0.0243 0.0243 640,153 -0.00(-14.44%)
Jul 19, 2019 0.0250 0.0294 0.0249 0.0284 267,700 +0.00(+14.06%)
Jul 18, 2019 0.0341 0.0341 0.0230 0.0249 324,000 -0.01(-28.65%)
Jul 17, 2019 0.0480 0.0540 0.0239 0.0349 128,770 +0.00(+5.76%)
Jul 16, 2019 0.0279 0.0330 0.0226 0.0330 228,583 +0.01(+32.00%)
Jul 15, 2019 0.0229 0.0339 0.0228 0.0250 251,855 +0.00(+18.48%)
Jul 12, 2019 0.0260 0.0260 0.0211 0.0211 110,000 -0.00(-15.60%)
Jul 11, 2019 0.0275 0.0275 0.0212 0.0250 219,965 -0.01(-28.57%)
Jul 10, 2019 0.0273 0.0350 0.0260 0.0350 196,448 +0.01(+34.62%)
Jul 09, 2019 0.0257 0.0260 0.0256 0.0260 101,500 -0.00(-15.03%)
Jul 08, 2019 0.0380 0.0480 0.0230 0.0306 244,644 +0.00(+2.00%)
Jul 05, 2019 0.0360 0.0490 0.0237 0.0300 515,300 +0.01(+35.75%)
Jul 03, 2019 0.0236 0.0238 0.0221 0.0221 124,700 -0.01(-38.61%)
Jul 02, 2019 0.0240 0.0360 0.0221 0.0360 306,727 +0.01(+50.00%)
Jul 01, 2019 0.0214 0.0360 0.0207 0.0240 435,923 +0.00(+20.00%)
Jun 28, 2019 0.0270 0.0270 0.0200 0.0200 100,000 +0.00(+0.00%)
Jun 27, 2019 0.0216 0.0216 0.0200 0.0200 163,000 -0.00(-14.53%)
Jun 26, 2019 0.0220 0.0234 0.0200 0.0234 370,833 +0.00(+6.36%)
Jun 25, 2019 0.0219 0.0220 0.0210 0.0220 175,141 -0.00(-6.78%)
Jun 24, 2019 0.0220 0.0240 0.0210 0.0236 127,410 +0.00(+12.38%)
Jun 21, 2019 0.0221 0.0230 0.0210 0.0210 180,000 -0.00(-4.55%)
Jun 20, 2019 0.0230 0.0230 0.0220 0.0220 130,000 -0.00(-8.33%)
Jun 19, 2019 0.0230 0.0240 0.0210 0.0240 180,000 +0.00(+4.35%)
Jun 18, 2019 0.0220 0.0240 0.0210 0.0230 283,527 +0.00(+6.98%)
Jun 17, 2019 0.0215 0.0230 0.0215 0.0215 194,499 -0.00(-13.65%)
Jun 14, 2019 0.0200 0.0249 0.0200 0.0249 145,000 +0.00(+1.63%)
Jun 13, 2019 0.0249 0.0249 0.0200 0.0245 90,636 +0.00(+6.52%)
Jun 12, 2019 0.0262 0.0267 0.0230 0.0230 284,614 +0.00(+0.00%)
Jun 11, 2019 0.0240 0.0240 0.0230 0.0230 186,693 -0.00(-4.17%)
Jun 10, 2019 0.0261 0.0281 0.0240 0.0240 237,268 -0.00(-13.36%)
Jun 07, 2019 0.0270 0.0400 0.0270 0.0277 173,500 -0.00(-5.78%)
Jun 06, 2019 0.0239 0.0300 0.0235 0.0294 420,188 +0.01(+27.83%)
Jun 05, 2019 0.0251 0.0267 0.0230 0.0230 150,000 -0.00(-8.00%)
Jun 04, 2019 0.0280 0.0290 0.0250 0.0250 243,986 -0.00(-7.41%)
Jun 03, 2019 0.0272 0.0400 0.0270 0.0270 746,405 -0.00(-5.92%)
May 31, 2019 0.0270 0.0320 0.0250 0.0287 910,400 +0.00(+6.30%)
May 30, 2019 0.0239 0.0276 0.0211 0.0270 200,284 +0.01(+27.36%)
May 29, 2019 0.0246 0.0250 0.0210 0.0212 143,500 -0.00(-1.85%)
May 28, 2019 0.0265 0.0265 0.0200 0.0216 657,384 +0.00(+1.89%)
May 24, 2019 0.0247 0.0247 0.0211 0.0212 307,000 -0.00(-10.55%)
May 23, 2019 0.0250 0.0250 0.0235 0.0237 265,000 +0.00(+3.04%)
May 22, 2019 0.0220 0.0230 0.0219 0.0230 560,888 -0.00(-14.81%)
May 21, 2019 0.0268 0.0286 0.0268 0.0270 343,940 +0.01(+35.00%)
May 20, 2019 0.0270 0.0270 0.0200 0.0200 880,220 -0.01(-23.08%)
May 17, 2019 0.0295 0.0295 0.0250 0.0260 610,000 +0.00(+4.00%)
May 16, 2019 0.0300 0.0310 0.0244 0.0250 475,000 -0.00(-12.28%)
May 15, 2019 0.0300 0.0380 0.0280 0.0285 886,154 -0.01(-16.18%)
May 14, 2019 0.0500 0.0500 0.0260 0.0340 619,767 -0.01(-30.61%)
May 13, 2019 0.0400 0.0490 0.0400 0.0490 789,400 +0.01(+36.11%)
May 10, 2019 0.0394 0.0394 0.0360 0.0360 20,000 -0.01(-17.62%)
May 09, 2019 0.0446 0.0450 0.0437 0.0437 19,301 +0.00(+9.25%)
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.