Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trez Capital Mortgage Inv Corp (TSX: TZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.840 9.870 9.810 9.870 11,240 +0.00(+0.00%)
Nov 29, 2012 9.880 9.890 9.870 9.870 17,295 -0.02(-0.20%)
Nov 28, 2012 9.900 9.900 9.860 9.890 18,049 -0.01(-0.10%)
Nov 27, 2012 9.900 9.900 9.870 9.900 10,210 +0.00(+0.00%)
Nov 26, 2012 9.880 9.930 9.800 9.900 23,697 +0.03(+0.30%)
Nov 24, 2012 9.900 9.930 9.870 9.870 10,910 +0.00(+0.00%)
Nov 23, 2012 9.900 9.930 9.870 9.870 10,910 -0.03(-0.30%)
Nov 22, 2012 9.900 9.950 9.860 9.900 31,810 +0.00(+0.00%)
Nov 21, 2012 9.860 9.930 9.860 9.900 7,750 +0.04(+0.41%)
Nov 20, 2012 9.890 9.940 9.850 9.860 8,705 +0.04(+0.41%)
Nov 19, 2012 9.890 9.890 9.810 9.820 12,800 -0.07(-0.71%)
Nov 16, 2012 9.780 9.950 9.780 9.890 18,236 +0.04(+0.41%)
Nov 15, 2012 9.800 9.850 9.770 9.850 19,389 -0.01(-0.10%)
Nov 14, 2012 9.950 9.950 9.780 9.860 37,860 -0.04(-0.40%)
Nov 13, 2012 9.920 10.00 9.900 9.900 37,830 +0.05(+0.51%)
Nov 12, 2012 9.900 9.900 9.850 9.850 10,726 -0.08(-0.81%)
Nov 09, 2012 9.860 9.950 9.850 9.930 24,127 +0.12(+1.22%)
Nov 08, 2012 9.980 10.00 9.810 9.810 40,130 -0.14(-1.41%)
Nov 07, 2012 9.960 9.990 9.950 9.950 16,892 -0.04(-0.40%)
Nov 06, 2012 10.00 10.00 9.950 9.990 43,528 -0.01(-0.10%)
Nov 05, 2012 9.990 10.00 9.940 10.00 33,920 +0.01(+0.10%)
Nov 02, 2012 9.950 10.00 9.950 9.990 92,588 +0.03(+0.30%)
Nov 01, 2012 9.980 10.00 9.960 9.960 29,803 -0.04(-0.40%)
Oct 31, 2012 9.980 10.00 9.960 10.00 22,790 +0.00(+0.00%)
Oct 30, 2012 10.00 10.00 9.990 10.00 16,660 +0.00(+0.00%)
Oct 29, 2012 9.990 10.00 9.970 10.00 46,035 +0.01(+0.10%)
Oct 26, 2012 10.00 10.00 9.960 9.990 42,200 +0.02(+0.20%)
Oct 25, 2012 10.00 10.00 9.960 9.970 42,938 -0.01(-0.10%)
Oct 24, 2012 9.990 9.990 9.930 9.980 64,012 +0.00(+0.00%)
Oct 23, 2012 9.970 10.00 9.960 9.980 33,090 +0.02(+0.20%)
Oct 19, 2012 10.00 10.04 9.960 9.960 51,565 -0.07(-0.70%)
Oct 18, 2012 10.04 10.04 10.00 10.03 66,340 +0.00(+0.00%)
Oct 17, 2012 10.06 10.07 10.01 10.03 37,646 -0.01(-0.10%)
Oct 16, 2012 10.02 10.06 10.02 10.04 41,250 +0.03(+0.30%)
Oct 15, 2012 10.00 10.04 9.990 10.01 32,345 +0.00(+0.00%)
Oct 12, 2012 10.01 10.05 9.990 10.01 36,344 +0.01(+0.10%)
Oct 11, 2012 10.00 10.02 10.00 10.00 31,538 -0.01(-0.10%)
Oct 10, 2012 10.00 10.01 9.990 10.01 38,533 +0.01(+0.10%)
Oct 09, 2012 10.00 10.00 9.970 10.00 46,715 +0.01(+0.10%)
Oct 05, 2012 9.990 9.990 9.990 0 -0.03(-0.30%)
Oct 04, 2012 10.02 10.02 10.00 10.02 36,985 +0.00(+0.00%)
Oct 03, 2012 10.03 10.03 10.01 10.02 53,390 -0.02(-0.20%)
Oct 02, 2012 10.01 10.08 10.01 10.04 56,196 +0.01(+0.10%)
Oct 01, 2012 10.02 10.03 9.990 10.03 28,425 +0.02(+0.20%)
Sep 28, 2012 9.990 10.04 9.990 10.01 50,714 +0.01(+0.10%)
Sep 27, 2012 10.00 10.01 10.00 10.00 26,900 +0.01(+0.10%)
Sep 26, 2012 10.00 10.01 9.990 9.990 30,080 -0.01(-0.10%)
Sep 25, 2012 10.04 10.05 10.00 10.00 78,660 -0.03(-0.30%)
Sep 24, 2012 10.09 10.09 10.00 10.03 48,580 -0.11(-1.08%)
Sep 21, 2012 10.02 10.14 10.00 10.14 78,445 +0.14(+1.40%)
Sep 20, 2012 10.01 10.02 10.00 10.00 83,256 -0.02(-0.20%)
Sep 19, 2012 10.00 10.02 9.990 10.02 116,157 +0.04(+0.40%)
Sep 18, 2012 10.02 10.02 9.970 9.980 39,235 -0.02(-0.20%)
Sep 17, 2012 9.990 10.02 9.980 10.00 48,501 +0.00(+0.00%)
Sep 14, 2012 10.00 10.00 9.980 10.00 85,874 +0.02(+0.20%)
Sep 13, 2012 9.990 10.00 9.980 9.980 123,938 -0.01(-0.10%)
Sep 12, 2012 9.990 10.00 9.970 9.990 47,480 +0.00(+0.00%)
Sep 11, 2012 9.990 10.00 9.970 9.990 39,645 +0.01(+0.10%)
Sep 10, 2012 9.960 9.990 9.950 9.980 60,918 +0.00(+0.00%)
Sep 07, 2012 9.950 10.00 9.950 9.980 232,158 +0.03(+0.30%)
Sep 06, 2012 9.930 9.970 9.930 9.950 19,790 -0.01(-0.10%)
Sep 05, 2012 9.980 9.980 9.930 9.960 38,393 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.