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 30, 2019 0.6200 0.6200 0.5300 0.5400 137,136 -0.09(-14.29%)
Apr 29, 2019 0.6300 0.6300 0.6200 0.6300 34,900 +0.01(+1.61%)
Apr 26, 2019 0.6200 0.6200 0.6200 0.6200 9,072 +0.00(+0.00%)
Apr 24, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Apr 23, 2019 0.6200 0.6400 0.6200 0.6400 6,300 +0.01(+1.59%)
Apr 22, 2019 0.6300 0.6300 0.6300 0.6300 7,900 +0.00(+0.00%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 17, 2019 0.6300 0.6300 0.6300 0.6300 7,500 +0.00(+0.00%)
Apr 16, 2019 0.6300 0.6300 0.6300 0.6300 12,366 +0.00(+0.00%)
Apr 12, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 11, 2019 0.6300 0.6300 0.6300 0.6300 3,000 -0.01(-1.56%)
Apr 10, 2019 0.6300 0.6400 0.6300 0.6400 5,500 +0.01(+1.59%)
Apr 09, 2019 0.6500 0.6500 0.6300 0.6300 5,134 +0.00(+0.00%)
Apr 08, 2019 0.6300 0.6300 0.6300 0.6300 3,500 +0.00(+0.00%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6300 40,942 +0.00(+0.00%)
Apr 04, 2019 0.6600 0.6600 0.6300 0.6300 36,394 -0.02(-3.08%)
Apr 03, 2019 0.6500 0.6500 0.6400 0.6500 49,650 +0.00(+0.00%)
Apr 02, 2019 0.6100 0.6600 0.6100 0.6500 116,227 +0.06(+10.17%)
Apr 01, 2019 0.5900 0.5900 0.5900 0.5900 8,000 +0.03(+5.36%)
Mar 29, 2019 0.5600 0.5600 0.5600 0.5600 3,500 -0.02(-3.45%)
Mar 27, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 26, 2019 0.5800 0.5800 0.5800 398 +0.00(+0.00%)
Mar 25, 2019 0.5600 0.5800 0.5600 0.5800 3,500 +0.00(+0.00%)
Mar 22, 2019 0.5600 0.5800 0.5600 0.5800 5,751 +0.00(+0.00%)
Mar 21, 2019 0.5600 0.5800 0.5600 0.5800 5,000 +0.00(+0.00%)
Mar 20, 2019 0.5600 0.5800 0.5600 0.5800 2,000 +0.00(+0.00%)
Mar 19, 2019 0.5600 0.5800 0.5600 0.5800 10,000 +0.02(+3.57%)
Mar 18, 2019 0.5900 0.5900 0.5600 0.5600 11,500 +0.00(+0.00%)
Mar 15, 2019 0.5600 0.5600 0.5600 0.5600 20,500 +0.00(+0.00%)
Mar 14, 2019 0.5600 0.5600 0.5600 0.5600 40,500 -0.01(-1.75%)
Mar 13, 2019 0.5700 0.5700 0.5600 0.5700 12,590 +0.00(+0.00%)
Mar 12, 2019 0.5700 0.5700 0.5700 0.5700 3,000 +0.00(+0.00%)
Mar 11, 2019 0.5700 0.5700 0.5700 0.5700 6,530 -0.02(-3.39%)
Mar 08, 2019 0.5700 0.5900 0.5700 0.5900 7,000 +0.00(+0.00%)
Mar 06, 2019 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Mar 05, 2019 0.5700 0.5700 0.5700 0.5700 7,500 +0.00(+0.00%)
Mar 04, 2019 0.5700 0.5700 0.5700 0.5700 3,500 +0.00(+0.00%)
Mar 01, 2019 0.5700 0.5700 0.5700 0.5700 14,500 +0.00(+0.00%)
Feb 28, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Feb 27, 2019 0.5700 0.5700 0.5700 0.5700 23,500 +0.00(+0.00%)
Feb 25, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 22, 2019 0.5700 0.5700 0.5700 0.5700 7,500 +0.00(+0.00%)
Feb 21, 2019 0.5700 0.5700 0.5700 0.5700 6,600 +0.00(+0.00%)
Feb 20, 2019 0.5700 0.5700 0.5700 0.5700 17,107 +0.00(+0.00%)
Feb 19, 2019 0.5700 0.5700 0.5700 0.5700 13,699 +0.00(+0.00%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 14, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Feb 13, 2019 0.5700 0.5800 0.5700 0.5700 9,000 +0.00(+0.00%)
Feb 12, 2019 0.5700 0.5700 0.5700 0.5700 3,500 +0.00(+0.00%)
Feb 11, 2019 0.5700 0.5700 0.5700 0.5700 42,000 +0.00(+0.00%)
Feb 07, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 06, 2019 0.5800 0.5800 0.5700 0.5700 7,534 -0.03(-5.00%)
Feb 05, 2019 0.6000 0.6000 0.6000 0.6000 26,000 +0.02(+3.45%)
Feb 04, 2019 0.5700 0.5800 0.5700 0.5800 7,500 +0.00(+0.00%)
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.