Zicix Corporation (ZICXD)
OTCMKTS · Delayed Price · Currency is USD
3.000
-2.000 (-40.00%)
At close: Oct 8, 2025
Zicix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.00 | 3.00 | 1.00 | 3.00 | 3.00 | -40.00% | 2,895 |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10.86% | 10 |
| Oct 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | - |
| Sep 30, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 5 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 19, 2025 | 5.00 | 7.00 | 5.00 | 5.00 | 5.00 | - | 37 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 66.67% | 20 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -40.00% | 1 |
| Sep 8, 2025 | 6.00 | 6.40 | 5.00 | 5.00 | 5.00 | -16.67% | 13 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 3 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 14 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | - |
| Aug 21, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | - |
| Aug 20, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 2 |
| Jul 30, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | - |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | 11 |
| Jun 30, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 16.67% | 62 |
| Jun 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.09% | 35 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.09% | - |
| Jun 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Jun 13, 2025 | 6.00 | 7.00 | 6.00 | 6.40 | 6.40 | 6.67% | 10 |
| Jun 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -33.33% | - |
| May 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 38.46% | 10 |
| May 28, 2025 | 5.00 | 7.00 | 5.00 | 6.50 | 6.50 | 30.00% | 750 |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 15 |
| May 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| May 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| May 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| May 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| May 2, 2025 | 7.00 | 7.00 | 5.00 | 5.00 | 5.00 | -28.57% | 1 |
| May 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 4 |
| Apr 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -28.57% | 18 |
| Apr 29, 2025 | 9.00 | 9.00 | 7.00 | 7.00 | 7.00 | 40.00% | - |
| Apr 28, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -28.57% | 11 |
| Apr 25, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 40.00% | 886 |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -28.57% | - |
| Apr 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5 |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 18 |
| Apr 10, 2025 | 7.00 | 7.00 | 6.10 | 7.00 | 7.00 | 16.67% | 13 |