ZALICUS $0.60

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : ZLCS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ZLCS historical data

Date Open High Low Close Volume
5/17/2013 0.63 0.63 0.60 0.60 7104
5/16/2013 0.65 0.65 0.62 0.62 2942
5/15/2013 0.63 0.64 0.61 0.64 2926
5/14/2013 0.66 0.70 0.63 0.64 7975
5/13/2013 0.68 0.68 0.66 0.66 6411
5/10/2013 0.68 0.70 0.67 0.68 11682
5/9/2013 0.67 0.70 0.64 0.65 12896
5/8/2013 0.63 0.67 0.63 0.65 9623
5/7/2013 0.65 0.67 0.64 0.64 7829
5/6/2013 0.65 0.66 0.63 0.63 3767
5/3/2013 0.64 0.65 0.60 0.64 13674
5/2/2013 0.61 0.64 0.59 0.62 12488
5/1/2013 0.60 0.62 0.58 0.60 4021
4/30/2013 0.57 0.59 0.57 0.59 2639
4/29/2013 0.56 0.59 0.56 0.59 3999
4/26/2013 0.60 0.60 0.56 0.56 6734
4/25/2013 0.61 0.61 0.58 0.59 3121
4/24/2013 0.56 0.61 0.56 0.59 9392
4/23/2013 0.53 0.56 0.51 0.55 7991
4/22/2013 0.49 0.53 0.48 0.53 10086
4/19/2013 0.53 0.53 0.48 0.52 22514
4/18/2013 0.55 0.57 0.54 0.55 4555
4/17/2013 0.59 0.59 0.54 0.55 6605
4/16/2013 0.60 0.60 0.57 0.58 3757
4/15/2013 0.62 0.62 0.55 0.57 8644
4/12/2013 0.62 0.64 0.60 0.62 3617
4/11/2013 0.62 0.65 0.61 0.62 5239
4/10/2013 0.61 0.66 0.61 0.66 2383
4/9/2013 0.60 0.64 0.60 0.63 3729
4/8/2013 0.65 0.65 0.60 0.62 8078
4/5/2013 0.64 0.65 0.64 0.64 2366
4/4/2013 0.67 0.68 0.64 0.66 3777
4/3/2013 0.67 0.69 0.65 0.66 2779
4/2/2013 0.67 0.69 0.66 0.66 4601
4/1/2013 0.67 0.67 0.65 0.66 1903
3/28/2013 0.65 0.67 0.65 0.67 2629
3/27/2013 0.68 0.68 0.65 0.65 4675
3/26/2013 0.67 0.69 0.66 0.67 3112
3/25/2013 0.68 0.69 0.66 0.67 2488
3/22/2013 0.69 0.69 0.66 0.68 2222
3/21/2013 0.70 0.70 0.67 0.68 2712
3/20/2013 0.68 0.70 0.67 0.70 2798
3/19/2013 0.70 0.71 0.68 0.70 4420
3/18/2013 0.65 0.69 0.65 0.68 2906
3/15/2013 0.69 0.69 0.67 0.69 2409
3/14/2013 0.68 0.69 0.67 0.68 3006
3/13/2013 0.66 0.69 0.66 0.69 4383
3/12/2013 0.70 0.72 0.67 0.70 6756
3/11/2013 0.74 0.74 0.70 0.71 5908
3/8/2013 0.73 0.75 0.72 0.74 11441
3/7/2013 0.66 0.72 0.66 0.70 17109
3/6/2013 0.63 0.68 0.62 0.65 11302
3/5/2013 0.65 0.67 0.61 0.64 12309
3/4/2013 0.68 0.69 0.65 0.66 3659
3/1/2013 0.65 0.69 0.65 0.66 2876
2/28/2013 0.66 0.67 0.65 0.65 2047
2/27/2013 0.65 0.66 0.65 0.66 1484
2/26/2013 0.67 0.67 0.64 0.65 6301
2/25/2013 0.68 0.70 0.66 0.66 3372
2/22/2013 0.69 0.69 0.67 0.68 4160
2/21/2013 0.65 0.70 0.65 0.69 7446
2/20/2013 0.68 0.70 0.66 0.66 5690
2/19/2013 0.65 0.68 0.65 0.66 4751
2/15/2013 0.69 0.69 0.66 0.67 3166
2/14/2013 0.65 0.68 0.65 0.68 5342
2/13/2013 0.69 0.69 0.65 0.66 8974
2/12/2013 0.70 0.70 0.68 0.68 10840
2/11/2013 0.74 0.74 0.70 0.72 4888
2/8/2013 0.75 0.75 0.72 0.73 4991
2/7/2013 0.74 0.75 0.72 0.75 3312
2/6/2013 0.76 0.76 0.73 0.74 4284
2/5/2013 0.72 0.75 0.70 0.74 7151
2/4/2013 0.75 0.76 0.68 0.71 10313
2/1/2013 0.78 0.79 0.74 0.75 12215
1/31/2013 0.74 0.78 0.72 0.77 14126
1/30/2013 0.66 0.73 0.66 0.73 12799
1/29/2013 0.65 0.68 0.64 0.66 7376
1/28/2013 0.65 0.69 0.65 0.66 4687
1/25/2013 0.69 0.69 0.66 0.68 5046
1/24/2013 0.67 0.68 0.65 0.68 6730
1/23/2013 0.68 0.68 0.67 0.67 4995
1/22/2013 0.62 0.68 0.61 0.67 12518
1/18/2013 0.65 0.67 0.60 0.64 20380
1/17/2013 0.67 0.69 0.64 0.68 11708
1/16/2013 0.70 0.70 0.66 0.67 18515
1/15/2013 0.80 0.80 0.73 0.74 14428
1/14/2013 0.78 0.80 0.77 0.80 6030
1/11/2013 0.79 0.79 0.76 0.78 3828
1/10/2013 0.77 0.78 0.75 0.77 3881
1/9/2013 0.78 0.79 0.75 0.75 8893
1/8/2013 0.81 0.81 0.77 0.77 8307
1/7/2013 0.83 0.83 0.77 0.81 15785
1/4/2013 0.79 0.83 0.77 0.82 30744
1/3/2013 0.69 0.77 0.68 0.76 43838
1/2/2013 0.66 0.68 0.63 0.66 6943
12/31/2012 0.63 0.68 0.63 0.65 10993
12/28/2012 0.63 0.65 0.63 0.65 5720
12/27/2012 0.65 0.66 0.63 0.65 5271
12/26/2012 0.65 0.67 0.64 0.65 5806
12/24/2012 0.67 0.69 0.66 0.68 2450
Marketplace
Trading Center