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 (%)
May 31, 2013 9.520 9.580 9.500 9.550 17,000 +0.06(+0.63%)
May 30, 2013 9.500 9.590 9.480 9.490 27,965 -0.01(-0.11%)
May 29, 2013 9.590 9.590 9.470 9.500 32,752 -0.03(-0.31%)
May 28, 2013 9.450 9.550 9.450 9.530 41,253 +0.06(+0.63%)
May 27, 2013 9.450 9.470 9.410 9.470 28,616 -0.03(-0.32%)
May 24, 2013 9.450 9.500 9.430 9.500 47,355 +0.08(+0.85%)
May 23, 2013 9.480 9.490 9.420 9.420 28,311 -0.06(-0.63%)
May 22, 2013 9.400 9.490 9.400 9.480 14,908 +0.08(+0.85%)
May 21, 2013 9.420 9.420 9.400 9.400 23,388 +0.00(+0.00%)
May 17, 2013 9.400 9.400 9.400 0 -0.08(-0.84%)
May 16, 2013 9.400 9.480 9.350 9.480 28,391 +0.05(+0.53%)
May 15, 2013 9.260 9.430 9.200 9.430 23,572 +0.06(+0.64%)
May 13, 2013 9.250 9.490 9.250 9.370 36,483 +0.18(+1.96%)
May 10, 2013 9.150 9.280 9.140 9.190 12,632 -0.09(-0.97%)
May 09, 2013 9.250 9.280 9.120 9.280 23,493 +0.03(+0.32%)
May 08, 2013 9.100 9.250 9.070 9.250 35,684 +0.21(+2.32%)
May 07, 2013 9.250 9.250 9.030 9.040 20,373 -0.26(-2.80%)
May 06, 2013 9.270 9.300 9.200 9.300 32,633 +0.04(+0.43%)
May 03, 2013 9.330 9.350 9.260 9.260 21,300 +0.00(+0.00%)
May 02, 2013 9.390 9.390 9.250 9.260 24,066 -0.04(-0.43%)
May 01, 2013 9.490 9.490 9.300 9.300 19,935 +0.00(+0.00%)
Apr 30, 2013 9.300 9.500 9.240 9.300 34,900 +0.05(+0.54%)
Apr 29, 2013 9.370 9.450 9.250 9.250 21,540 -0.25(-2.63%)
Apr 26, 2013 9.310 9.500 9.450 9.500 38,125 +0.05(+0.53%)
Apr 25, 2013 9.290 9.500 9.290 9.450 23,794 +0.05(+0.53%)
Apr 24, 2013 9.350 9.500 9.290 9.400 38,174 +0.03(+0.32%)
Apr 23, 2013 9.330 9.400 9.210 9.370 33,450 +0.10(+1.08%)
Apr 22, 2013 9.400 9.400 9.270 9.270 35,309 -0.08(-0.86%)
Apr 19, 2013 9.160 9.400 9.160 9.350 17,900 +0.19(+2.07%)
Apr 18, 2013 9.360 9.400 9.160 9.160 14,633 -0.24(-2.55%)
Apr 17, 2013 9.400 9.400 9.210 9.400 27,585 -0.03(-0.32%)
Apr 16, 2013 9.450 9.500 9.430 9.430 12,358 -0.07(-0.74%)
Apr 15, 2013 9.510 9.510 9.440 9.500 13,237 -0.01(-0.11%)
Apr 12, 2013 9.510 9.510 9.450 9.510 17,677 +0.01(+0.11%)
Apr 11, 2013 9.560 9.560 9.500 9.500 15,334 -0.10(-1.04%)
Apr 10, 2013 9.580 9.630 9.580 9.600 11,237 +0.05(+0.52%)
Apr 09, 2013 9.600 9.600 9.520 9.550 18,695 -0.08(-0.83%)
Apr 08, 2013 9.630 9.650 9.590 9.630 7,393 +0.03(+0.31%)
Apr 05, 2013 9.720 9.720 9.570 9.600 11,918 -0.12(-1.23%)
Apr 04, 2013 9.620 9.730 9.560 9.720 22,939 +0.09(+0.93%)
Apr 03, 2013 9.560 9.730 9.560 9.630 14,224 +0.13(+1.37%)
Apr 02, 2013 9.520 9.750 9.460 9.500 29,172 +0.07(+0.74%)
Apr 01, 2013 9.540 9.540 9.410 9.430 16,667 -0.18(-1.87%)
Mar 28, 2013 9.610 9.610 9.610 0 +0.07(+0.73%)
Mar 27, 2013 9.710 9.740 9.540 9.540 31,693 -0.16(-1.65%)
Mar 26, 2013 9.620 9.750 9.620 9.700 20,485 +0.00(+0.00%)
Mar 25, 2013 9.740 9.780 9.700 9.700 18,923 -0.01(-0.10%)
Mar 22, 2013 9.700 9.750 9.700 9.710 15,690 +0.01(+0.10%)
Mar 21, 2013 9.700 9.750 9.700 9.700 14,491 -0.04(-0.41%)
Mar 20, 2013 9.740 9.750 9.700 9.740 21,594 +0.03(+0.31%)
Mar 19, 2013 9.680 9.750 9.650 9.710 34,772 +0.01(+0.10%)
Mar 18, 2013 9.700 9.750 9.670 9.700 15,645 +0.01(+0.10%)
Mar 15, 2013 9.700 9.700 9.620 9.690 10,690 +0.04(+0.41%)
Mar 14, 2013 9.640 9.680 9.640 9.650 14,500 +0.03(+0.31%)
Mar 13, 2013 9.740 9.750 9.620 9.620 12,368 -0.10(-1.03%)
Mar 12, 2013 9.740 9.740 9.650 9.720 24,033 +0.05(+0.52%)
Mar 11, 2013 9.700 9.700 9.620 9.670 13,855 -0.03(-0.31%)
Mar 08, 2013 9.790 9.800 9.700 9.700 16,672 -0.10(-1.02%)
Mar 07, 2013 9.740 9.800 9.600 9.800 74,850 +0.08(+0.82%)
Mar 06, 2013 9.550 9.720 9.550 9.720 31,245 +0.22(+2.32%)
Mar 05, 2013 9.530 9.590 9.500 9.500 23,840 -0.06(-0.63%)
Mar 04, 2013 9.560 9.580 9.540 9.560 5,590 +0.04(+0.42%)
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.