Historical Prices for Zunicom, Inc. (ZNCM)
| | | Historical Data for Zunicom Inc. (ZNCM) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.30 | 0.36 | 0.30 | 0.36 | 1,100 | -0.02 | -5.26% | | 10/8/08 | 0.39 | 0.39 | 0.38 | 0.38 | 2,000 | 0.03 | 8.57% | | 10/7/08 | 0.35 | 0.40 | 0.30 | 0.35 | 26,902 | -0.05 | -12.50% | | 10/3/08 | 0.40 | 0.40 | 0.40 | 0.40 | 10,000 | 0.02 | 5.26% | | 10/2/08 | 0.35 | 0.40 | 0.35 | 0.38 | 5,140 | -0.06 | -13.64% | | 10/1/08 | 0.35 | 0.44 | 0.35 | 0.44 | 17,000 | – | – | | 9/30/08 | 0.37 | 0.44 | 0.35 | 0.44 | 6,800 | -0.04 | -8.33% | | 9/29/08 | 0.48 | 0.48 | 0.48 | 0.48 | 5,000 | -0.04 | -7.69% | | 9/24/08 | 0.53 | 0.53 | 0.52 | 0.52 | 3,500 | -0.01 | -1.89% | | 9/22/08 | 0.53 | 0.53 | 0.53 | 0.53 | 6,414 | – | – | | 9/17/08 | 0.42 | 0.53 | 0.42 | 0.53 | 400 | – | – | | 9/16/08 | 0.42 | 0.53 | 0.42 | 0.53 | 1,400 | – | – | | 9/9/08 | 0.45 | 0.53 | 0.45 | 0.53 | 5,500 | 0.03 | 6.00% | | 9/5/08 | 0.42 | 0.50 | 0.42 | 0.50 | 3,900 | -0.03 | -5.66% | | 9/3/08 | 0.53 | 0.53 | 0.42 | 0.53 | 4,400 | – | – | | 8/28/08 | 0.52 | 0.53 | 0.52 | 0.53 | 1,433 | 0.03 | 6.00% | | 8/26/08 | 0.42 | 0.53 | 0.42 | 0.50 | 1,600 | -0.02 | -3.85% | | 8/22/08 | 0.52 | 0.52 | 0.52 | 0.52 | 2,000 | 0.01 | 1.96% | | 8/18/08 | 0.51 | 0.51 | 0.51 | 0.51 | 3,000 | – | – | | 8/15/08 | 0.43 | 0.52 | 0.43 | 0.51 | 9,111 | -0.01 | -1.92% | | 8/14/08 | 0.52 | 0.52 | 0.52 | 0.52 | 5,000 | -0.01 | -1.89% | | 8/13/08 | 0.53 | 0.53 | 0.53 | 0.53 | 300 | 0.07 | 15.22% | | 8/11/08 | 0.50 | 0.50 | 0.46 | 0.46 | 6,000 | -0.05 | -9.80% | | 8/8/08 | 0.57 | 0.57 | 0.42 | 0.51 | 6,100 | 0.10 | 24.39% | | 8/7/08 | 0.55 | 0.57 | 0.41 | 0.41 | 43,725 | -0.14 | -25.45% | | 8/5/08 | 0.55 | 0.55 | 0.55 | 0.55 | 5,000 | – | – | | 8/4/08 | 0.47 | 0.55 | 0.46 | 0.55 | 10,500 | – | – | | 8/1/08 | 0.54 | 0.56 | 0.54 | 0.55 | 20,150 | – | – | | 7/31/08 | 0.53 | 0.55 | 0.53 | 0.55 | 20,790 | 0.01 | 1.85% | | 7/28/08 | 0.54 | 0.54 | 0.41 | 0.54 | 1,800 | 0.01 | 1.89% | | 7/25/08 | 0.53 | 0.54 | 0.52 | 0.53 | 14,600 | 0.01 | 1.92% | | 7/23/08 | 0.50 | 0.54 | 0.44 | 0.52 | 6,100 | 0.02 | 4.00% | | 7/22/08 | 0.46 | 0.50 | 0.46 | 0.50 | 1,000 | -0.02 | -3.85% | | 7/18/08 | 0.41 | 0.52 | 0.41 | 0.52 | 1,000 | 0.02 | 4.00% | | 7/17/08 | 0.41 | 0.50 | 0.41 | 0.50 | 1,554 | – | – | | 7/16/08 | 0.50 | 0.50 | 0.50 | 0.50 | 6,500 | – | – | | 7/15/08 | 0.40 | 0.50 | 0.40 | 0.50 | 2,462 | – | – | | 7/14/08 | 0.48 | 0.50 | 0.41 | 0.50 | 22,746 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ZNCM stock.
Download ZNCM report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ZNCM report |
|---|
| | |
|---|
| Example preview: |
|
|
