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 (%)
Sep 30, 2020 0.0135 0.0155 0.0135 0.0155 13,400 +0.00(+14.81%)
Sep 29, 2020 0.0135 0.0149 0.0134 0.0135 430,535 +0.00(+0.00%)
Sep 28, 2020 0.0135 0.0135 0.0135 0.0135 8,000 -0.00(-10.60%)
Sep 24, 2020 0.0151 0.0151 0.0151 0 -0.00(-0.66%)
Sep 23, 2020 0.0135 0.0152 0.0135 0.0152 415,936 +0.00(+12.59%)
Sep 22, 2020 0.0189 0.0189 0.0135 0.0135 21,000 -0.00(-20.12%)
Sep 21, 2020 0.0135 0.0180 0.0135 0.0169 249,417 +0.00(+20.71%)
Sep 18, 2020 0.0170 0.0170 0.0139 0.0140 377,000 -0.00(-12.50%)
Sep 17, 2020 0.0145 0.0160 0.0140 0.0160 89,000 +0.00(+1.27%)
Sep 16, 2020 0.0149 0.0158 0.0140 0.0158 139,260 -0.00(-4.24%)
Sep 15, 2020 0.0165 0.0181 0.0162 0.0165 217,000 +0.00(+0.00%)
Sep 14, 2020 0.0170 0.0190 0.0162 0.0165 370,006 -0.00(-2.94%)
Sep 11, 2020 0.0189 0.0205 0.0170 0.0170 80,000 -0.00(-8.11%)
Sep 10, 2020 0.0184 0.0188 0.0151 0.0185 1,105,236 +0.00(+23.33%)
Sep 09, 2020 0.0180 0.0186 0.0150 0.0150 266,777 +0.00(+8.70%)
Sep 08, 2020 0.0122 0.0188 0.0122 0.0138 819,993 -0.00(-12.10%)
Sep 04, 2020 0.0110 0.0186 0.0107 0.0157 1,591,500 +0.00(+3.97%)
Sep 03, 2020 0.0140 0.0160 0.0135 0.0151 489,854 +0.00(+2.03%)
Sep 02, 2020 0.0134 0.0165 0.0114 0.0148 348,952 +0.00(+2.07%)
Sep 01, 2020 0.0199 0.0210 0.0105 0.0145 2,029,648 -0.01(-34.09%)
Aug 31, 2020 0.0288 0.0330 0.0180 0.0220 6,288,584 +0.00(+15.79%)
Aug 28, 2020 0.0075 0.0449 0.0070 0.0190 12,056,999 +0.01(+272.55%)
Aug 26, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 25, 2020 0.0051 0.0051 0.0051 0.0051 120,000 -0.00(-7.27%)
Aug 24, 2020 0.0051 0.0055 0.0051 0.0055 35,641 -0.00(-29.49%)
Aug 21, 2020 0.0078 0.0078 0.0078 1 +0.00(+0.00%)
Aug 19, 2020 0.0078 0.0078 0.0078 0 +0.00(+21.87%)
Aug 17, 2020 0.0064 0.0064 0.0064 0 +0.00(+28.00%)
Aug 14, 2020 0.0060 0.0060 0.0050 0.0050 2,500 -0.00(-35.90%)
Aug 13, 2020 0.0084 0.0084 0.0063 0.0078 195,641 +0.00(+73.33%)
Aug 12, 2020 0.0050 0.0050 0.0045 0.0045 41,907 -0.00(-48.28%)
Aug 10, 2020 0.0087 0.0087 0.0087 0 +0.00(+1.16%)
Aug 05, 2020 0.0086 0.0086 0.0086 0 +0.00(+91.11%)
Aug 04, 2020 0.0083 0.0087 0.0045 0.0045 37,423 -0.00(-29.69%)
Aug 03, 2020 0.0068 0.0083 0.0057 0.0064 59,540 -0.00(-7.25%)
Jul 31, 2020 0.0069 0.0069 0.0069 0.0069 15,000 +0.00(+53.33%)
Jul 30, 2020 0.0050 0.0059 0.0045 0.0045 100,000 -0.00(-10.00%)
Jul 29, 2020 0.0050 0.0050 0.0050 0.0050 1,346 +0.00(+0.00%)
Jul 28, 2020 0.0050 0.0050 0.0050 0.0050 55,000 +0.00(+0.00%)
Jul 27, 2020 0.0070 0.0070 0.0050 0.0050 40,142 -0.00(-29.58%)
Jul 24, 2020 0.0065 0.0075 0.0065 0.0071 298,600 +0.00(+10.94%)
Jul 15, 2020 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Jul 14, 2020 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+62.50%)
Jul 13, 2020 0.0040 0.0040 0.0040 0.0040 6,750 -0.00(-38.46%)
Jul 10, 2020 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+85.71%)
Jul 09, 2020 0.0035 0.0035 0.0035 0.0035 140 -0.00(-46.15%)
Jul 06, 2020 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
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.