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: 12:07 PM EDT, May 16, 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 (%)
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%)
May 08, 2019 0.0500 0.0500 0.0400 0.0400 135,115 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 3,900 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 5,999 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 04, 2019 0.0450 0.0450 0.0450 0.0450 325 +0.02(+80.00%)
Apr 03, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-0.79%)
Apr 02, 2019 0.0252 0.0252 0.0252 0.0252 120 -0.01(-28.00%)
Apr 01, 2019 0.0350 0.0350 0.0350 0.0350 6,922 +0.01(+40.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
Mar 26, 2019 0.0400 0.0400 0.0250 0.0390 20,400 +0.01(+51.16%)
Mar 20, 2019 0.0258 0.0258 0.0258 0 -0.00(-14.29%)
Mar 18, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0600 0.0301 0.0301 38,700 +0.01(+50.50%)
Mar 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 4,960 -0.01(-33.33%)
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.