Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zicix Corp (OP: ZICX )

0.0005 UNCHANGED
Last 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 (%)
May 28, 2021 0.0054 0.0060 0.0054 0.0060 699,020 +0.00(+5.26%)
May 27, 2021 0.0057 0.0062 0.0053 0.0057 2,946,480 -0.00(-5.00%)
May 26, 2021 0.0065 0.0066 0.0057 0.0060 371,035 +0.00(+5.26%)
May 25, 2021 0.0060 0.0062 0.0057 0.0057 129,150 -0.00(-1.72%)
May 24, 2021 0.0055 0.0058 0.0055 0.0058 155,000 -0.00(-3.33%)
May 21, 2021 0.0055 0.0060 0.0055 0.0060 175,200 +0.00(+3.45%)
May 20, 2021 0.0059 0.0059 0.0058 0.0058 77,885 +0.00(+0.00%)
May 19, 2021 0.0072 0.0072 0.0058 0.0058 597,132 -0.00(-20.55%)
May 18, 2021 0.0080 0.0080 0.0053 0.0073 209,000 +0.00(+2.82%)
May 17, 2021 0.0070 0.0090 0.0055 0.0071 2,284,859 +0.00(+33.96%)
May 14, 2021 0.0058 0.0063 0.0053 0.0053 1,502,967 -0.00(-14.52%)
May 13, 2021 0.0062 0.0065 0.0062 0.0062 1,120 +0.00(+1.64%)
May 12, 2021 0.0058 0.0065 0.0056 0.0061 95,100 +0.00(+0.00%)
May 11, 2021 0.0060 0.0061 0.0052 0.0061 760,199 -0.00(-3.17%)
May 10, 2021 0.0062 0.0063 0.0053 0.0063 1,127,733 +0.00(+3.28%)
May 07, 2021 0.0064 0.0064 0.0061 0.0061 216,200 -0.00(-14.08%)
May 06, 2021 0.0062 0.0071 0.0062 0.0071 233,200 +0.00(+16.39%)
May 05, 2021 0.0066 0.0073 0.0060 0.0061 990,923 -0.00(-10.29%)
May 04, 2021 0.0072 0.0075 0.0068 0.0068 744,428 -0.00(-12.82%)
May 03, 2021 0.0075 0.0078 0.0071 0.0078 306,000 +0.00(+4.00%)
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%)
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.