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: 9:30 AM EDT, May 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 (%)
Apr 30, 2021 0.0075 0.0075 0.0071 0.0075 209,500 +0.00(+4.17%)
Apr 29, 2021 0.0075 0.0075 0.0071 0.0072 174,999 -0.00(-4.00%)
Apr 28, 2021 0.0074 0.0079 0.0070 0.0075 309,000 +0.00(+4.17%)
Apr 27, 2021 0.0075 0.0080 0.0070 0.0072 1,786,557 -0.00(-7.69%)
Apr 26, 2021 0.0079 0.0079 0.0070 0.0078 1,366,282 -0.00(-2.50%)
Apr 23, 2021 0.0072 0.0084 0.0069 0.0080 1,595,900 +0.00(+3.90%)
Apr 22, 2021 0.0077 0.0077 0.0077 0.0077 5,000 +0.00(+10.00%)
Apr 21, 2021 0.0075 0.0086 0.0070 0.0070 1,583,001 -0.00(-5.41%)
Apr 20, 2021 0.0073 0.0074 0.0073 0.0074 238,634 -0.00(-1.33%)
Apr 19, 2021 0.0087 0.0087 0.0074 0.0075 860,866 -0.00(-3.85%)
Apr 16, 2021 0.0078 0.0078 0.0073 0.0078 934,600 -0.00(-4.88%)
Apr 15, 2021 0.0086 0.0087 0.0074 0.0082 669,801 -0.00(-2.38%)
Apr 14, 2021 0.0079 0.0085 0.0072 0.0084 738,519 +0.00(+1.20%)
Apr 13, 2021 0.0079 0.0083 0.0078 0.0083 81,000 +0.00(+5.06%)
Apr 12, 2021 0.0079 0.0086 0.0079 0.0079 496,238 +0.00(+0.00%)
Apr 09, 2021 0.0090 0.0090 0.0079 0.0079 469,900 -0.00(-15.05%)
Apr 08, 2021 0.0075 0.0093 0.0075 0.0093 2,317,118 +0.00(+16.25%)
Apr 07, 2021 0.0079 0.0080 0.0076 0.0080 171,825 -0.00(-5.88%)
Apr 06, 2021 0.0068 0.0098 0.0068 0.0085 7,058,686 +0.00(+21.43%)
Apr 05, 2021 0.0080 0.0080 0.0069 0.0070 860,500 +0.00(+0.00%)
Apr 01, 2021 0.0080 0.0080 0.0066 0.0070 2,275,200 -0.00(-12.50%)
Mar 31, 2021 0.0070 0.0080 0.0066 0.0080 2,143,668 +0.00(+14.29%)
Mar 30, 2021 0.0075 0.0075 0.0069 0.0070 1,714,087 -0.00(-6.67%)
Mar 29, 2021 0.0082 0.0083 0.0074 0.0075 1,270,225 -0.00(-7.41%)
Mar 26, 2021 0.0087 0.0088 0.0081 0.0081 605,400 -0.00(-5.81%)
Mar 25, 2021 0.0084 0.0086 0.0080 0.0086 1,974,085 -0.00(-3.37%)
Mar 24, 2021 0.0084 0.0089 0.0084 0.0089 307,123 +0.00(+5.95%)
Mar 23, 2021 0.0084 0.0090 0.0084 0.0084 961,000 -0.00(-1.18%)
Mar 22, 2021 0.0088 0.0088 0.0084 0.0085 4,746,488 -0.00(-5.56%)
Mar 19, 2021 0.0096 0.0096 0.0088 0.0090 1,764,100 -0.00(-14.29%)
Mar 18, 2021 0.0099 0.0105 0.0097 0.0105 676,000 +0.00(+9.38%)
Mar 17, 2021 0.0101 0.0113 0.0090 0.0096 1,752,914 -0.00(-4.95%)
Mar 16, 2021 0.0096 0.0102 0.0090 0.0101 2,096,765 -0.00(-13.68%)
Mar 15, 2021 0.0115 0.0125 0.0100 0.0117 306,000 +0.00(+1.74%)
Mar 12, 2021 0.0105 0.0115 0.0095 0.0115 1,736,000 +0.00(+0.88%)
Mar 11, 2021 0.0094 0.0120 0.0086 0.0114 5,474,193 -0.00(-11.63%)
Mar 10, 2021 0.0102 0.0135 0.0091 0.0129 6,935,140 +0.00(+29.00%)
Mar 09, 2021 0.0100 0.0100 0.0090 0.0100 849,600 +0.00(+0.00%)
Mar 08, 2021 0.0093 0.0135 0.0088 0.0100 2,110,579 +0.00(+6.38%)
Mar 05, 2021 0.0090 0.0094 0.0083 0.0094 1,018,500 -0.00(-4.08%)
Mar 04, 2021 0.0091 0.0098 0.0082 0.0098 1,644,644 +0.00(+11.36%)
Mar 03, 2021 0.0099 0.0099 0.0083 0.0088 6,533,182 -0.00(-11.11%)
Mar 02, 2021 0.0119 0.0119 0.0099 0.0099 2,671,907 -0.00(-1.00%)
Mar 01, 2021 0.0092 0.0120 0.0089 0.0100 6,849,242 +0.00(+2.04%)
Feb 26, 2021 0.0120 0.0125 0.0083 0.0098 4,996,200 -0.00(-20.97%)
Feb 25, 2021 0.0095 0.0143 0.0082 0.0124 7,158,028 +0.00(+51.22%)
Feb 24, 2021 0.0095 0.0109 0.0082 0.0082 2,103,315 -0.00(-5.75%)
Feb 23, 2021 0.0086 0.0095 0.0081 0.0087 1,557,999 +0.00(+2.35%)
Feb 22, 2021 0.0100 0.0124 0.0082 0.0085 1,652,400 -0.00(-15.00%)
Feb 19, 2021 0.0148 0.0148 0.0100 0.0100 1,036,500 -0.00(-29.58%)
Feb 18, 2021 0.0160 0.0160 0.0133 0.0142 1,301,659 -0.00(-11.25%)
Feb 17, 2021 0.0143 0.0160 0.0109 0.0160 1,678,712 +0.00(+13.48%)
Feb 16, 2021 0.0098 0.0149 0.0090 0.0141 6,277,928 +0.01(+76.25%)
Feb 12, 2021 0.0108 0.0123 0.0078 0.0080 10,577,100 -0.00(-27.27%)
Feb 11, 2021 0.0100 0.0120 0.0100 0.0110 448,734 +0.00(+10.00%)
Feb 10, 2021 0.0119 0.0120 0.0100 0.0100 159,710 -0.00(-15.97%)
Feb 09, 2021 0.0120 0.0120 0.0101 0.0119 214,658 +0.00(+19.00%)
Feb 08, 2021 0.0100 0.0115 0.0095 0.0100 256,366 +0.00(+0.00%)
Feb 05, 2021 0.0086 0.0119 0.0086 0.0100 93,000 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0120 0.0100 0.0100 513,603 +0.00(+2.04%)
Feb 03, 2021 0.0077 0.0100 0.0073 0.0098 1,871,719 +0.00(+42.03%)
Feb 02, 2021 0.0069 0.0069 0.0069 0.0069 75,000 -0.00(-2.82%)
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.