Zicix Corporation (PK) (ZICX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -16.6666666667 | 0.0006 | 0.0006 | 0.0005 | 275000 | 0.0005 | CS |
| 4 | -0.0001 | -16.6666666667 | 0.0006 | 0.0007 | 0.0005 | 100413 | 0.00052317 | CS |
| 12 | -0.0001 | -16.6666666667 | 0.0006 | 0.0009 | 0.0005 | 134369 | 0.00059564 | CS |
| 26 | -0.0002 | -28.5714285714 | 0.0007 | 0.0009 | 0.0005 | 378098 | 0.00063282 | CS |
| 52 | -0.00025 | -33.3333333333 | 0.00075 | 0.0011 | 0.0005 | 390587 | 0.00080554 | CS |
| 156 | -0.0069 | -93.2432432432 | 0.0074 | 0.0128 | 0.0005 | 2545488 | 0.00265952 | CS |
| 260 | -0.0255 | -98.0769230769 | 0.026 | 0.047 | 0.0005 | 1698444 | 0.00399937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1721337720 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1721251320 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 274003 |
| 1721165340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1721078940 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 275997 |
| 1720819200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1720732800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1720646400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1720560000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1720473600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 20001 |
| 1720214640 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 4000 |
| 1720041000 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 885 |
| 1719955620 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1719869220 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1719610020 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 10000 |
| 1719523200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 118003 |
| 1719437220 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1719350820 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1719264420 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1719005220 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 166700 |
| 1718918640 | 0.0005999 | -0.0003 | -33.33 | 0.00084 | 0.00084 | 0.0005999 | 75117 |
| 1718746080 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1718659680 | 0.0009 | 0.0004 | 80.00 | 0.0005999 | 0.0009 | 0.0005999 | 254999 |
| 1718400540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1718314140 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 20000 |
| 1718227380 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 50000 |
| 1718141400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1718055000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1717795800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1717709400 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 200 |
| 1717622940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717536540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717450140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717190940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717104540 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 22150 |
| 1717018020 | 0.0005999 | 9.9E-5 | 19.76 | 0.0005999 | 0.0005999 | 0.0005999 | 57000 |
| 1716931740 | 0.000501 | 0 | 0.00 | 0.000501 | 0.000501 | 0.000501 | 0 |
| 1716586140 | 0.000501 | 0 | 0.00 | 0.000501 | 0.000501 | 0.000501 | 0 |
| 1716499740 | 0.000501 | -0.000199 | -28.43 | 0.0005 | 0.000501 | 0.0005 | 360000 |
| 1716413340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1716326940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 20000 |
| 1716240180 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 10000 |
| 1715981340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715894940 | 0.0005999 | -1.0E-6 | -0.17 | 0.0005999 | 0.0005999 | 0.0005999 | 45000 |
| 1715808000 | 0.000601 | 1.0E-6 | 0.17 | 0.0005999 | 0.000601 | 0.0005999 | 890000 |
| 1715721600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715635200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715376000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 175000 |
| 1715290140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715203740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715117340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715030940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 101 |
| 1714771740 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 241333 |
| 1714685400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714599000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714512600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714425780 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1714166580 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 1760000 |
| 1714080540 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1713994140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1713907740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1713821340 | 0.0005999 | -2.0E-6 | -0.33 | 0.0005999 | 0.0005999 | 0.0005999 | 100000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
