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 (%)
Apr 29, 2016 7.900 7.970 7.900 7.950 9,272 +0.03(+0.38%)
Apr 28, 2016 8.040 8.050 7.900 7.920 17,808 -0.08(-1.00%)
Apr 27, 2016 8.010 8.050 7.960 8.000 20,590 -0.04(-0.50%)
Apr 26, 2016 8.040 8.050 8.010 8.040 8,665 +0.04(+0.50%)
Apr 25, 2016 7.950 8.000 7.950 8.000 14,094 +0.01(+0.13%)
Apr 22, 2016 7.890 8.020 7.890 7.990 40,255 +0.11(+1.40%)
Apr 21, 2016 7.920 7.920 7.860 7.880 17,426 -0.04(-0.51%)
Apr 20, 2016 7.920 7.920 7.870 7.920 7,729 +0.03(+0.38%)
Apr 19, 2016 7.800 7.930 7.800 7.890 11,256 +0.10(+1.28%)
Apr 18, 2016 7.900 8.000 7.750 7.790 106,459 -0.08(-1.02%)
Apr 15, 2016 7.990 8.000 7.860 7.870 59,647 -0.12(-1.50%)
Apr 14, 2016 7.860 7.990 7.860 7.990 41,987 +0.09(+1.14%)
Apr 13, 2016 7.860 7.920 7.830 7.900 14,987 +0.04(+0.51%)
Apr 12, 2016 7.900 7.900 7.810 7.860 14,945 -0.05(-0.63%)
Apr 11, 2016 7.900 7.920 7.850 7.910 12,750 +0.05(+0.64%)
Apr 08, 2016 7.800 7.890 7.800 7.860 10,050 +0.10(+1.29%)
Apr 07, 2016 7.800 7.800 7.750 7.760 17,261 -0.04(-0.51%)
Apr 06, 2016 7.950 7.970 7.800 7.800 33,771 -0.15(-1.89%)
Apr 05, 2016 7.900 7.950 7.900 7.950 7,300 +0.00(+0.00%)
Apr 04, 2016 7.720 7.950 7.720 7.950 15,205 +0.21(+2.71%)
Apr 01, 2016 7.860 7.860 7.740 7.740 57,166 -0.12(-1.53%)
Mar 31, 2016 7.970 7.970 7.860 7.860 20,645 -0.14(-1.75%)
Mar 30, 2016 7.950 8.000 7.930 8.000 14,860 +0.11(+1.39%)
Mar 29, 2016 7.890 7.990 7.870 7.890 31,340 -0.06(-0.75%)
Mar 28, 2016 7.990 7.990 7.900 7.950 16,985 +0.00(+0.00%)
Mar 24, 2016 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 23, 2016 7.910 7.990 7.910 7.950 5,268 +0.01(+0.13%)
Mar 22, 2016 7.950 8.000 7.860 7.940 17,830 -0.02(-0.25%)
Mar 21, 2016 7.990 8.010 7.850 7.960 47,677 -0.08(-1.00%)
Mar 18, 2016 7.960 8.040 7.900 8.040 21,740 +0.04(+0.50%)
Mar 17, 2016 8.000 8.050 7.940 8.000 31,625 +0.00(+0.00%)
Mar 16, 2016 8.000 8.050 7.950 8.000 38,919 -0.03(-0.37%)
Mar 15, 2016 8.000 8.150 8.000 8.030 37,168 -0.02(-0.25%)
Mar 14, 2016 8.000 8.070 7.870 8.050 36,327 +0.02(+0.25%)
Mar 11, 2016 7.900 8.050 7.900 8.030 16,144 +0.13(+1.65%)
Mar 10, 2016 7.950 7.980 7.830 7.900 44,735 -0.02(-0.25%)
Mar 09, 2016 7.930 7.940 7.890 7.920 7,524 +0.02(+0.25%)
Mar 08, 2016 7.940 8.000 7.900 7.900 24,785 -0.03(-0.38%)
Mar 07, 2016 8.010 8.010 7.930 7.930 21,357 -0.06(-0.75%)
Mar 04, 2016 8.030 8.030 7.990 7.990 8,450 -0.01(-0.12%)
Mar 03, 2016 8.050 8.070 7.930 8.000 35,491 +0.00(+0.00%)
Mar 02, 2016 8.050 8.060 7.900 8.000 18,350 -0.04(-0.50%)
Mar 01, 2016 8.020 8.140 8.020 8.040 24,103 -0.01(-0.12%)
Feb 29, 2016 8.020 8.210 8.010 8.050 21,300 +0.00(+0.00%)
Feb 26, 2016 8.010 8.050 7.970 8.050 8,675 +0.01(+0.12%)
Feb 25, 2016 8.140 8.140 7.950 8.040 18,912 -0.06(-0.74%)
Feb 24, 2016 8.200 8.200 8.000 8.100 24,674 -0.08(-0.98%)
Feb 23, 2016 8.230 8.240 8.160 8.180 26,763 -0.07(-0.85%)
Feb 22, 2016 8.250 8.270 8.190 8.250 82,107 +0.04(+0.49%)
Feb 19, 2016 8.180 8.230 8.160 8.210 78,866 +0.01(+0.12%)
Feb 18, 2016 8.200 8.300 8.150 8.200 18,070 -0.01(-0.12%)
Feb 17, 2016 8.190 8.420 8.160 8.210 74,512 +0.02(+0.24%)
Feb 16, 2016 8.080 8.190 8.040 8.190 51,519 +0.19(+2.37%)
Feb 12, 2016 8.000 8.000 8.000 0 +0.11(+1.39%)
Feb 11, 2016 7.950 8.000 7.870 7.890 62,673 -0.06(-0.75%)
Feb 10, 2016 7.990 8.000 7.950 7.950 24,048 -0.05(-0.62%)
Feb 09, 2016 7.800 8.000 7.800 8.000 73,850 +0.20(+2.56%)
Feb 08, 2016 7.760 7.850 7.760 7.800 21,201 +0.02(+0.26%)
Feb 05, 2016 7.850 7.900 7.750 7.780 18,625 -0.12(-1.52%)
Feb 04, 2016 7.840 7.900 7.840 7.900 3,575 +0.05(+0.64%)
Feb 03, 2016 7.900 7.900 7.750 7.850 30,880 -0.05(-0.63%)
Feb 02, 2016 7.850 7.950 7.810 7.900 18,552 +0.05(+0.64%)
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.