Time Sensitive News for Traders

ZICA - Zi Corporation

Historical Data for Zi Corp. (ZICA) 
$ 0.3999   0.0099 (+2.54%) Volume: 1.64 k 10:22 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.40 0.40 0.3999 0.3999 1,636 0.0099  2.54%
11/28/08 0.40 0.46 0.39 0.39 25,100 -0.01 -2.50%
11/26/08 0.32 0.439 0.31 0.40 162,527 0.1099  37.88%
11/25/08 0.28 0.32 0.25 0.2901 28,626 0.0101  3.61%
11/24/08 0.26 0.32 0.24 0.28 17,068 -0.0012 -0.43%
11/21/08 0.31 0.339 0.25 0.2812 52,757 -0.0488 -14.79%
11/20/08 0.40 0.40 0.33 0.33 27,629 -0.08 -19.51%
11/19/08 0.4888 0.4888 0.40 0.41 12,435 0.02  5.13%
11/18/08 0.419 0.419 0.3301 0.39 20,965 0.0188  5.06%
11/17/08 0.4188 0.419 0.3206 0.3712 8,650 -0.0188 -4.82%
11/14/08 0.4201 0.439 0.38 0.39 4,000 -0.03 -7.14%
11/13/08 0.40 0.42 0.40 0.42 24,013 0.01  2.44%
11/12/08 0.47 0.47 0.41 0.41 24,600 -0.06 -12.77%
11/11/08 0.4889 0.499 0.4601 0.47 5,900 -0.02 -4.08%
11/10/08 0.53 0.53 0.49 0.49 28,485 -0.06 -10.91%
11/7/08 0.62 0.62 0.55 0.55 20,322 -0.04 -6.78%
11/6/08 0.57 0.60 0.5401 0.59 50,590 0.0199  3.49%
11/5/08 0.56 0.58 0.55 0.5701 56,895 -0.0099 -1.71%
11/4/08 0.51 0.62 0.51 0.58 37,325 0.05  9.43%
11/3/08 0.5512 0.5512 0.5179 0.53 8,274 -0.02 -3.64%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE