Zicix Corporation (ZICX)
OTCMKTS · Delayed Price · Currency is USD
0.6500
0.00 (0.00%)
At close: May 21, 2026
Zicix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 1,200 |
| May 20, 2026 | 0.56 | 0.64 | 0.56 | 0.60 | 0.60 | 17.65% | 8,224 |
| May 19, 2026 | 0.15 | 0.51 | 0.15 | 0.51 | 0.51 | 240.00% | 35,500 |
| May 6, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -75.00% | 10,000 |
| Apr 8, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 17.65% | 3,090 |
| Apr 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -27.14% | 2,500 |
| Apr 6, 2026 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 7.73% | 4,600 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | - | 5,500 |
| Mar 31, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.15% | 16,800 |
| Mar 30, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,100 |
| Mar 26, 2026 | 0.68 | 0.68 | 0.51 | 0.55 | 0.55 | -20.14% | 7,500 |
| Mar 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01% | 4,000 |
| Mar 24, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.29% | 4,100 |
| Mar 23, 2026 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 13.33% | 4,400 |
| Mar 20, 2026 | 0.41 | 0.60 | 0.41 | 0.60 | 0.60 | 66.67% | 29,000 |
| Mar 19, 2026 | 0.19 | 0.43 | 0.19 | 0.36 | 0.36 | 98.03% | 18,100 |
| Mar 18, 2026 | 0.15 | 0.26 | 0.15 | 0.18 | 0.18 | -27.28% | 53,682 |
| Mar 17, 2026 | 0.64 | 0.65 | 0.22 | 0.25 | 0.25 | -66.67% | 37,000 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.60 | 0.75 | 0.75 | -25.00% | 2,450 |
| Mar 13, 2026 | 1.53 | 1.65 | 1.00 | 1.00 | 1.00 | -37.50% | 203,453 |
| Mar 12, 2026 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 5.96% | 5,970 |
| Mar 11, 2026 | 1.51 | 1.90 | 1.51 | 1.51 | 1.51 | -15.30% | 1,987 |
| Mar 10, 2026 | 1.65 | 1.99 | 1.50 | 1.78 | 1.78 | 8.11% | 6,596 |
| Mar 9, 2026 | 1.80 | 2.02 | 1.01 | 1.65 | 1.65 | -5.04% | 47,002 |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Mar 5, 2026 | 1.51 | 1.77 | 1.50 | 1.74 | 1.74 | -0.20% | 2,000 |
| Mar 4, 2026 | 1.57 | 1.76 | 1.50 | 1.74 | 1.74 | -5.95% | 3,543 |
| Mar 3, 2026 | 3.66 | 3.66 | 1.85 | 1.85 | 1.85 | -35.98% | 33,997 |
| Mar 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 57.06% | 229 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -37.41% | 152 |
| Jan 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 300 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 113.04% | 309 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -52.41% | 288 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 45.00% | 300 |
| Dec 24, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -2.91% | 395 |
| Dec 23, 2025 | 2.90 | 2.90 | 2.06 | 2.06 | 2.06 | -28.97% | 200 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 151 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 206 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 209 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 201 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.62% | 202 |