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 (%)
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%)
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.