Skip to main content
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: 12:13 PM EDT, Jun 6, 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 (%)
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.