Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zicix Corp (OP: ZICX )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 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, 2022 0.0065 0.0083 0.0065 0.0071 7,262,221 +0.00(+5.97%)
May 27, 2022 0.0053 0.0082 0.0050 0.0067 8,410,635 +0.00(+24.07%)
May 26, 2022 0.0052 0.0055 0.0052 0.0054 993,750 +0.00(+3.85%)
May 25, 2022 0.0050 0.0052 0.0049 0.0052 353,500 -0.00(-3.70%)
May 23, 2022 0.0054 0 +0.00(+14.89%)
May 20, 2022 0.0040 0.0047 0.0040 0.0047 80,000 -0.00(-4.08%)
May 19, 2022 0.0049 0.0049 0.0049 0.0049 58,100 +0.00(+6.52%)
May 18, 2022 0.0036 0.0046 0.0036 0.0046 534,785 +0.00(+4.55%)
May 17, 2022 0.0044 0.0044 0.0037 0.0044 787,404 +0.00(+29.41%)
May 16, 2022 0.0040 0.0040 0.0034 0.0034 116,925 +0.00(+0.00%)
May 13, 2022 0.0032 0.0044 0.0032 0.0034 2,200,279 +0.00(+17.24%)
May 12, 2022 0.0027 0.0029 0.0026 0.0029 997,082 -0.00(-3.33%)
May 11, 2022 0.0030 0.0032 0.0030 0.0030 1,170,850 +0.00(+15.38%)
May 10, 2022 0.0026 0.0034 0.0026 0.0026 43,450 -0.00(-3.70%)
May 09, 2022 0.0027 0.0027 0.0027 0.0027 660,016 +0.00(+0.00%)
May 06, 2022 0.0035 0.0038 0.0027 0.0027 814,436 +0.00(+0.00%)
May 05, 2022 0.0027 0.0030 0.0027 0.0027 388,097 -0.00(-27.03%)
May 04, 2022 0.0037 0.0037 0.0037 0.0037 26,000 +0.00(+0.00%)
May 03, 2022 0.0027 0.0037 0.0026 0.0037 3,159,221 +0.00(+48.00%)
May 02, 2022 0.0025 0.0027 0.0025 0.0025 934,675 -0.00(-3.85%)
Apr 29, 2022 0.0027 0.0027 0.0026 0.0026 580,000 +0.00(+18.18%)
Apr 27, 2022 0.0022 0 +0.00(+0.00%)
Apr 25, 2022 0.0022 0 -0.00(-8.33%)
Apr 21, 2022 0.0024 0 +0.00(+0.00%)
Apr 20, 2022 0.0024 0.0024 0.0022 0.0024 566,156 +0.00(+0.00%)
Apr 18, 2022 0.0024 0 -0.00(-4.00%)
Apr 13, 2022 0.0025 0 +0.00(+0.00%)
Apr 12, 2022 0.0025 0.0025 0.0025 0.0025 5,300 +0.00(+0.00%)
Apr 08, 2022 0.0025 0 -0.00(-7.41%)
Apr 07, 2022 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+17.39%)
Apr 06, 2022 0.0025 0.0026 0.0023 0.0023 804,811 +0.00(+4.55%)
Apr 05, 2022 0.0025 0.0025 0.0022 0.0022 300,000 +0.00(+4.76%)
Apr 04, 2022 0.0029 0.0029 0.0021 0.0021 1,353,735 -0.00(-25.00%)
Apr 01, 2022 0.0025 0.0030 0.0024 0.0028 2,681,282 +0.00(+33.33%)
Mar 31, 2022 0.0024 0.0026 0.0021 0.0021 349,217 -0.00(-25.00%)
Mar 30, 2022 0.0028 0.0028 0.0028 0.0028 1,000 -0.00(-12.50%)
Mar 28, 2022 0.0032 0 -0.00(-3.03%)
Mar 25, 2022 0.0026 0.0033 0.0026 0.0033 2,390,310 +0.00(+37.50%)
Mar 24, 2022 0.0020 0.0024 0.0020 0.0024 1,417,010 +0.00(+9.09%)
Mar 23, 2022 0.0023 0.0029 0.0020 0.0022 4,695,307 -0.00(-21.43%)
Mar 22, 2022 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+7.69%)
Mar 21, 2022 0.0027 0.0029 0.0026 0.0026 484,500 +0.00(+0.00%)
Mar 18, 2022 0.0031 0.0031 0.0026 0.0026 193,057 -0.00(-25.71%)
Mar 17, 2022 0.0036 0.0036 0.0035 0.0035 35,500 -0.00(-2.78%)
Mar 16, 2022 0.0031 0.0036 0.0031 0.0036 521,049 +0.00(+24.14%)
Mar 15, 2022 0.0026 0.0030 0.0023 0.0029 1,412,611 +0.00(+7.41%)
Mar 14, 2022 0.0027 0.0030 0.0027 0.0027 954,889 +0.00(+0.00%)
Mar 11, 2022 0.0028 0.0032 0.0027 0.0027 1,802,225 -0.00(-3.57%)
Mar 10, 2022 0.0029 0.0030 0.0027 0.0028 986,361 -0.00(-3.45%)
Mar 09, 2022 0.0040 0.0040 0.0025 0.0029 2,519,226 -0.00(-25.64%)
Mar 08, 2022 0.0080 0.0080 0.0033 0.0039 19,663,650 +0.00(+56.00%)
Mar 07, 2022 0.0034 0.0034 0.0025 0.0025 1,016,846 -0.00(-28.57%)
Mar 04, 2022 0.0037 0.0037 0.0035 0.0035 666,000 -0.00(-10.26%)
Mar 03, 2022 0.0039 0.0039 0.0039 0.0039 1,000 +0.00(+11.43%)
Mar 02, 2022 0.0038 0.0038 0.0035 0.0035 2,301,600 -0.00(-12.50%)
Feb 28, 2022 0.0040 0 +0.00(+0.00%)
Feb 25, 2022 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+0.00%)
Feb 24, 2022 0.0040 0.0040 0.0035 0.0040 150,000 +0.00(+0.00%)
Feb 23, 2022 0.0040 0.0040 0.0040 0.0040 151,000 +0.00(+0.00%)
Feb 22, 2022 0.0040 0.0045 0.0040 0.0040 371,000 +0.00(+0.00%)
Feb 17, 2022 0.0040 0 +0.00(+0.00%)
Feb 16, 2022 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+0.00%)
Feb 15, 2022 0.0036 0.0040 0.0034 0.0040 700,000 -0.00(-2.44%)
Feb 11, 2022 0.0041 0 -0.00(-10.87%)
Feb 10, 2022 0.0035 0.0046 0.0035 0.0046 202,000 -0.00(-2.13%)
Feb 09, 2022 0.0045 0.0047 0.0045 0.0047 300,001 +0.00(+17.50%)
Feb 04, 2022 0.0040 0 +0.00(+2.56%)
Feb 03, 2022 0.0034 0.0039 0.0039 210,200 +0.00(+11.43%)
Feb 02, 2022 0.0035 0.0035 0.0035 0.0035 200,000 +0.00(+2.94%)
Feb 01, 2022 0.0034 0.0034 0.0034 0.0034 300,000 +0.00(+0.00%)
Jan 31, 2022 0.0034 0.0034 0.0034 0.0034 100,068 -0.00(-2.86%)
Jan 28, 2022 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-10.26%)
Jan 24, 2022 0.0039 0 +0.00(+8.33%)
Jan 21, 2022 0.0038 0.0038 0.0035 0.0036 339,504 +0.00(+2.86%)
Jan 20, 2022 0.0041 0.0041 0.0035 0.0035 246,486 -0.00(-2.78%)
Jan 19, 2022 0.0039 0.0046 0.0035 0.0036 1,759,000 -0.00(-7.69%)
Jan 14, 2022 0.0039 0 +0.00(+2.63%)
Jan 13, 2022 0.0046 0.0046 0.0038 0.0038 140,737 -0.00(-13.64%)
Jan 12, 2022 0.0040 0.0044 0.0040 0.0044 110,550 -0.00(-10.20%)
Jan 11, 2022 0.0049 0.0049 0.0038 0.0049 915,487 +0.00(+28.95%)
Jan 07, 2022 0.0038 0.0038 0.0038 0 -0.00(-24.00%)
Jan 06, 2022 0.0044 0.0050 0.0044 0.0050 120,000 -0.00(-1.96%)
Jan 05, 2022 0.0052 0.0052 0.0045 0.0051 139,214 +0.00(+37.84%)
Jan 04, 2022 0.0037 0.0037 0.0037 0.0037 100,000 +0.00(+2.78%)
Jan 03, 2022 0.0040 0.0040 0.0036 0.0036 211,152 -0.00(-18.18%)
Dec 31, 2021 0.0039 0.0048 0.0039 0.0044 433,883 +0.00(+0.00%)
Dec 30, 2021 0.0038 0.0047 0.0038 0.0044 251,807 +0.00(+15.79%)
Dec 29, 2021 0.0038 0.0038 0.0038 0.0038 479,846 +0.00(+0.00%)
Dec 28, 2021 0.0045 0.0045 0.0038 0.0038 140,000 -0.00(-5.00%)
Dec 27, 2021 0.0040 0.0040 0.0040 0.0040 77,200 -0.00(-20.00%)
Dec 23, 2021 0.0037 0.0052 0.0037 0.0050 514,659 +0.00(+8.70%)
Dec 22, 2021 0.0040 0.0046 0.0040 0.0046 795,000 +0.00(+0.00%)
Dec 21, 2021 0.0040 0.0046 0.0040 0.0046 400,000 +0.00(+15.00%)
Dec 20, 2021 0.0041 0.0041 0.0040 0.0040 302,659 -0.00(-4.76%)
Dec 16, 2021 0.0042 0.0042 0.0042 0 +0.00(+27.27%)
Dec 15, 2021 0.0030 0.0038 0.0030 0.0033 554,200 +0.00(+10.00%)
Dec 14, 2021 0.0030 0.0030 0.0030 0.0030 314,000 +0.00(+20.00%)
Dec 13, 2021 0.0034 0.0049 0.0025 0.0025 2,251,491 -0.00(-28.57%)
Dec 10, 2021 0.0036 0.0036 0.0035 0.0035 200,000 -0.00(-44.44%)
Dec 09, 2021 0.0033 0.0063 0.0033 0.0063 120,000 +0.00(+57.50%)
Dec 08, 2021 0.0035 0.0040 0.0031 0.0040 597,345 +0.00(+14.29%)
Dec 07, 2021 0.0038 0.0038 0.0035 0.0035 295,000 +0.00(+40.00%)
Dec 06, 2021 0.0035 0.0035 0.0024 0.0025 672,000 -0.00(-28.57%)
Dec 03, 2021 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+0.00%)
Dec 02, 2021 0.0035 0.0035 0.0034 0.0035 118,750 -0.00(-5.41%)
Dec 01, 2021 0.0034 0.0037 0.0031 0.0037 463,586 +0.00(+12.12%)
Nov 30, 2021 0.0049 0.0049 0.0033 0.0033 1,027,924 -0.00(-23.26%)
Nov 29, 2021 0.0050 0.0050 0.0043 0.0043 114,800 -0.00(-14.00%)
Nov 26, 2021 0.0050 0.0050 0.0045 0.0050 85,628 -0.00(-3.85%)
Nov 24, 2021 0.0041 0.0052 0.0041 0.0052 40,010 +0.00(+1.96%)
Nov 23, 2021 0.0055 0.0056 0.0049 0.0051 760,017 -0.00(-8.93%)
Nov 22, 2021 0.0055 0.0062 0.0055 0.0056 293,402 -0.00(-9.68%)
Nov 18, 2021 0.0062 0.0062 0.0062 0 -0.00(-7.46%)
Nov 17, 2021 0.0063 0.0067 0.0063 0.0067 6,004 +0.00(+9.84%)
Nov 16, 2021 0.0056 0.0061 0.0056 0.0061 12,008 -0.00(-3.17%)
Nov 12, 2021 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Nov 11, 2021 0.0061 0.0062 0.0061 0.0062 703,838 +0.00(+0.00%)
Nov 10, 2021 0.0062 0.0062 217,915 +0.00(+0.00%)
Nov 09, 2021 0.0062 0.0068 0.0062 0.0062 215,864 -0.00(-1.59%)
Nov 08, 2021 0.0067 0.0068 0.0063 0.0063 101,210 -0.00(-1.56%)
Nov 04, 2021 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Nov 03, 2021 0.0065 0.0065 0.0064 0.0064 30,104 -0.00(-3.03%)
Nov 02, 2021 0.0070 0.0072 0.0065 0.0066 720,154 -0.00(-5.71%)
Nov 01, 2021 0.0066 0.0070 0.0072 0.0070 110,004 -0.00(-2.78%)
Oct 29, 2021 0.0070 0.0072 0.0066 0.0072 163,608 +0.00(+2.86%)
Oct 28, 2021 0.0072 0.0075 0.0066 0.0070 267,111 -0.00(-6.67%)
Oct 27, 2021 0.0066 0.0075 0.0066 0.0075 92,925 +0.00(+0.00%)
Oct 26, 2021 0.0073 0.0075 1,371,800 +0.00(+1.35%)
Oct 25, 2021 0.0085 0.0085 0.0071 0.0074 730,087 -0.00(-12.94%)
Oct 22, 2021 0.0085 0.0086 0.0080 0.0085 370,501 -0.00(-3.41%)
Oct 21, 2021 0.0076 0.0088 0.0076 0.0088 292,415 +0.00(+3.53%)
Oct 20, 2021 0.0091 0.0094 0.0085 0.0085 87,300 +0.00(+0.00%)
Oct 19, 2021 0.0091 0.0100 0.0070 0.0085 1,266,298 -0.00(-7.61%)
Oct 18, 2021 0.0090 0.0108 0.0090 0.0092 1,918,673 +0.00(+2.22%)
Oct 15, 2021 0.0086 0.0090 0.0085 0.0090 60,666 +0.00(+1.12%)
Oct 14, 2021 0.0095 0.0097 0.0082 0.0089 114,600 -0.00(-3.26%)
Oct 13, 2021 0.0095 0.0099 0.0081 0.0092 535,982 +0.00(+2.22%)
Oct 12, 2021 0.0079 0.0095 0.0079 0.0090 1,433,091 +0.00(+7.14%)
Oct 11, 2021 0.0078 0.0099 0.0075 0.0084 6,167,885 +0.00(+12.00%)
Oct 08, 2021 0.0068 0.0075 0.0068 0.0075 165,040 +0.00(+15.38%)
Oct 07, 2021 0.0074 0.0074 0.0065 0.0065 67,800 -0.00(-7.14%)
Oct 06, 2021 0.0070 0.0072 0.0070 0.0070 362,039 -0.00(-10.26%)
Oct 04, 2021 0.0078 0.0078 0.0078 0 +0.00(+20.00%)
Sep 30, 2021 0.0065 0.0065 0.0065 0 -0.00(-17.72%)
Sep 29, 2021 0.0077 0.0080 0.0076 0.0079 160,000 +0.00(+21.54%)
Sep 27, 2021 0.0065 0.0065 0.0065 16 -0.00(-17.72%)
Sep 24, 2021 0.0065 0.0079 0.0065 0.0079 25,000 +0.00(+14.49%)
Sep 23, 2021 0.0065 0.0089 0.0062 0.0069 2,540,849 +0.00(+21.05%)
Sep 22, 2021 0.0057 0.0057 0.0057 0.0057 1,600 +0.00(+0.00%)
Sep 20, 2021 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Sep 17, 2021 0.0061 0.0061 0.0057 0.0057 43,100 -0.00(-13.64%)
Sep 16, 2021 0.0057 0.0070 0.0056 0.0066 589,510 +0.00(+15.79%)
Sep 15, 2021 0.0057 0.0057 0.0057 0.0057 146,217 -0.00(-5.00%)
Sep 14, 2021 0.0060 0.0060 0.0060 0.0060 4,500 +0.00(+0.00%)
Sep 13, 2021 0.0070 0.0070 0.0057 0.0060 60,834 -0.00(-14.29%)
Sep 09, 2021 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 07, 2021 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Sep 02, 2021 0.0066 0.0066 0.0066 50 +0.00(+0.00%)
Sep 01, 2021 0.0066 0.0066 0.0066 0.0066 10,000 +0.00(+15.79%)
Aug 31, 2021 0.0060 0.0061 0.0057 0.0057 246,700 +0.00(+1.79%)
Aug 30, 2021 0.0056 0.0056 0.0056 0.0056 200,000 +0.00(+0.00%)
Aug 27, 2021 0.0058 0.0058 0.0056 0.0056 422,305 -0.00(-25.33%)
Aug 25, 2021 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Aug 23, 2021 0.0064 0.0064 0.0064 0 +0.00(+10.34%)
Aug 20, 2021 0.0068 0.0070 0.0058 0.0058 190,989 -0.00(-21.62%)
Aug 19, 2021 0.0077 0.0077 0.0061 0.0074 978,124 +0.00(+12.12%)
Aug 18, 2021 0.0066 0.0066 0.0066 0.0066 96,298 +0.00(+0.00%)
Aug 17, 2021 0.0070 0.0070 0.0066 0.0066 81,568 -0.00(-8.33%)
Aug 13, 2021 0.0072 0.0072 0.0072 0 -0.00(-6.49%)
Aug 11, 2021 0.0077 0.0077 0.0077 0 +0.00(+1.32%)
Aug 10, 2021 0.0075 0.0076 0.0075 0.0076 162,500 +0.00(+0.00%)
Aug 06, 2021 0.0076 0.0076 0.0076 0 +0.00(+8.57%)
Aug 05, 2021 0.0077 0.0077 0.0070 0.0070 130,000 +0.00(+0.00%)
Aug 04, 2021 0.0070 0.0070 0.0070 0.0070 20,000 -0.00(-7.89%)
Aug 03, 2021 0.0071 0.0076 0.0064 0.0076 176,400 +0.00(+0.00%)
Aug 02, 2021 0.0076 0.0076 0.0075 0.0076 25,000 +0.00(+10.14%)
Jul 29, 2021 0.0069 0.0069 0.0069 0 -0.00(-11.54%)
Jul 28, 2021 0.0078 0.0078 0.0078 0.0078 80,923 +0.00(+5.41%)
Jul 27, 2021 0.0068 0.0074 0.0068 0.0074 26,150 +0.00(+1.37%)
Jul 26, 2021 0.0079 0.0079 0.0073 0.0073 2,900 +0.00(+4.29%)
Jul 23, 2021 0.0079 0.0079 0.0070 0.0070 1,283,000 -0.00(-11.39%)
Jul 22, 2021 0.0074 0.0079 0.0074 0.0079 482,345 +0.00(+12.86%)
Jul 21, 2021 0.0074 0.0074 0.0070 0.0070 43,809 -0.00(-12.50%)
Jul 20, 2021 0.0074 0.0083 0.0070 0.0080 864,100 +0.00(+0.00%)
Jul 19, 2021 0.0077 0.0082 0.0077 0.0080 109,308 -0.00(-3.61%)
Jul 16, 2021 0.0065 0.0083 0.0065 0.0083 200,000 +0.00(+7.79%)
Jul 15, 2021 0.0077 0.0077 0.0077 0.0077 30,000 +0.00(+6.94%)
Jul 14, 2021 0.0070 0.0083 0.0070 0.0072 1,240,420 -0.00(-14.29%)
Jul 13, 2021 0.0074 0.0084 0.0070 0.0084 4,075,035 +0.00(+7.69%)
Jul 12, 2021 0.0072 0.0079 0.0064 0.0078 338,393 +0.00(+5.41%)
Jul 09, 2021 0.0079 0.0079 0.0063 0.0074 1,396,100 -0.00(-6.33%)
Jul 08, 2021 0.0061 0.0079 0.0057 0.0079 1,930,318 +0.00(+16.18%)
Jul 07, 2021 0.0055 0.0068 0.0055 0.0068 109,490 +0.00(+0.00%)
Jul 06, 2021 0.0055 0.0068 0.0055 0.0068 75,001 +0.00(+11.48%)
Jul 02, 2021 0.0070 0.0070 0.0054 0.0061 219,500 -0.00(-12.86%)
Jul 01, 2021 0.0070 0.0070 0.0069 0.0070 85,000 +0.00(+29.63%)
Jun 30, 2021 0.0071 0.0071 0.0054 0.0054 36,000 -0.00(-22.86%)
Jun 29, 2021 0.0064 0.0070 0.0053 0.0070 235,400 +0.00(+16.67%)
Jun 28, 2021 0.0053 0.0061 0.0053 0.0060 200,150 -0.00(-7.69%)
Jun 25, 2021 0.0060 0.0070 0.0060 0.0065 1,111,880 +0.00(+1.56%)
Jun 24, 2021 0.0065 0.0065 0.0051 0.0064 1,930,158 +0.00(+14.29%)
Jun 23, 2021 0.0052 0.0056 0.0052 0.0056 42,485 +0.00(+7.69%)
Jun 22, 2021 0.0052 0.0052 0.0052 0.0052 43,600 +0.00(+0.00%)
Jun 21, 2021 0.0052 0.0060 0.0052 0.0052 500,000 -0.00(-1.89%)
Jun 18, 2021 0.0059 0.0064 0.0053 0.0053 2,439,070 -0.00(-11.67%)
Jun 17, 2021 0.0060 0.0064 0.0054 0.0060 124,675 -0.00(-6.25%)
Jun 16, 2021 0.0064 0.0064 0.0064 0.0064 25,000 -0.00(-7.25%)
Jun 15, 2021 0.0056 0.0069 0.0056 0.0069 2,483,465 +0.00(+23.21%)
Jun 14, 2021 0.0057 0.0058 0.0056 0.0056 2,114,100 -0.00(-6.67%)
Jun 10, 2021 0.0060 0.0060 0.0060 0 -0.00(-9.09%)
Jun 09, 2021 0.0065 0.0071 0.0063 0.0066 934,662 +0.00(+10.00%)
Jun 08, 2021 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-7.69%)
Jun 07, 2021 0.0067 0.0067 0.0060 0.0065 166,000 +0.00(+8.33%)
Jun 04, 2021 0.0060 0.0067 0.0060 0.0060 126,958 +0.00(+0.00%)
Jun 03, 2021 0.0057 0.0060 0.0057 0.0060 100,000 +0.00(+3.45%)
Jun 02, 2021 0.0060 0.0060 0.0058 0.0058 11,000 -0.00(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.