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 (%)
Jun 30, 2017 7.500 7.550 7.500 7.550 4,228 +0.05(+0.67%)
Jun 29, 2017 7.420 7.500 7.420 7.500 4,387 +0.08(+1.08%)
Jun 28, 2017 7.450 7.500 7.420 7.420 17,741 -0.04(-0.54%)
Jun 27, 2017 7.450 7.510 7.420 7.460 26,464 +0.04(+0.54%)
Jun 26, 2017 7.430 7.500 7.420 7.420 13,390 -0.05(-0.67%)
Jun 23, 2017 7.480 7.500 7.430 7.470 4,034 +0.03(+0.40%)
Jun 22, 2017 7.480 7.490 7.420 7.440 10,520 -0.04(-0.53%)
Jun 21, 2017 7.510 7.510 7.460 7.480 16,403 -0.05(-0.66%)
Jun 20, 2017 7.530 7.550 7.500 7.530 11,131 -0.02(-0.26%)
Jun 19, 2017 7.550 7.600 7.550 7.550 4,524 +0.00(+0.00%)
Jun 16, 2017 7.520 7.550 7.500 7.550 9,165 +0.04(+0.53%)
Jun 15, 2017 7.500 7.590 7.500 7.510 15,375 +0.03(+0.40%)
Jun 14, 2017 7.500 7.500 7.450 7.480 5,563 -0.02(-0.27%)
Jun 13, 2017 7.480 7.500 7.480 7.500 10,597 +0.02(+0.27%)
Jun 12, 2017 7.450 7.500 7.450 7.480 3,113 +0.01(+0.13%)
Jun 09, 2017 7.400 7.500 7.400 7.470 5,570 +0.02(+0.27%)
Jun 08, 2017 7.360 7.470 7.360 7.450 11,142 +0.03(+0.40%)
Jun 07, 2017 7.400 7.470 7.400 7.420 19,572 +0.02(+0.27%)
Jun 06, 2017 7.350 7.400 7.350 7.400 8,494 +0.05(+0.68%)
Jun 05, 2017 7.490 7.530 7.350 7.350 19,361 -0.15(-2.00%)
Jun 02, 2017 7.530 7.530 7.500 7.500 11,390 -0.03(-0.40%)
Jun 01, 2017 7.600 7.610 7.530 7.530 9,042 -0.09(-1.18%)
May 31, 2017 7.620 7.660 7.600 7.620 8,933 -0.02(-0.26%)
May 30, 2017 7.650 7.680 7.640 7.640 4,890 -0.04(-0.52%)
May 29, 2017 7.620 7.680 7.620 7.680 4,652 +0.08(+1.05%)
May 26, 2017 7.600 7.610 7.600 7.600 3,426 -0.01(-0.13%)
May 25, 2017 7.560 7.610 7.560 7.610 6,729 +0.07(+0.93%)
May 24, 2017 7.590 7.640 7.530 7.540 9,160 -0.05(-0.66%)
May 23, 2017 7.500 7.600 7.500 7.590 8,466 +0.11(+1.47%)
May 19, 2017 7.530 7.560 7.420 7.480 27,177 -0.02(-0.27%)
May 18, 2017 7.450 7.540 7.450 7.500 7,928 +0.05(+0.67%)
May 17, 2017 7.450 7.480 7.420 7.450 8,173 -0.03(-0.40%)
May 16, 2017 7.420 7.480 7.410 7.480 3,206 +0.06(+0.81%)
May 15, 2017 7.400 7.430 7.360 7.420 6,236 +0.06(+0.82%)
May 12, 2017 7.380 7.420 7.350 7.360 9,990 +0.01(+0.14%)
May 11, 2017 7.420 7.420 7.330 7.350 25,651 -0.09(-1.21%)
May 10, 2017 7.400 7.450 7.380 7.440 4,731 +0.04(+0.54%)
May 09, 2017 7.450 7.540 7.400 7.400 27,821 -0.04(-0.54%)
May 08, 2017 7.350 7.440 7.340 7.440 3,700 +0.08(+1.09%)
May 05, 2017 7.400 7.440 7.360 7.360 16,076 -0.06(-0.81%)
May 04, 2017 7.430 7.460 7.400 7.420 12,916 -0.01(-0.13%)
May 03, 2017 7.570 7.570 7.410 7.430 26,819 -0.12(-1.59%)
May 02, 2017 7.620 7.650 7.550 7.550 15,195 -0.10(-1.31%)
May 01, 2017 7.690 7.690 7.610 7.650 32,259 -0.04(-0.52%)
Apr 28, 2017 7.650 7.690 7.600 7.690 19,536 -0.01(-0.13%)
Apr 27, 2017 7.600 7.700 7.550 7.700 14,807 +0.12(+1.58%)
Apr 26, 2017 7.730 7.730 7.520 7.580 59,200 -0.15(-1.94%)
Apr 25, 2017 7.750 7.810 7.730 7.730 23,458 +0.00(+0.00%)
Apr 24, 2017 7.800 7.800 7.730 7.730 4,467 -0.07(-0.90%)
Apr 21, 2017 7.750 7.800 7.750 7.800 9,688 +0.02(+0.26%)
Apr 20, 2017 7.780 7.780 7.760 7.780 5,792 +0.00(+0.00%)
Apr 19, 2017 7.790 7.820 7.780 7.780 11,773 -0.02(-0.26%)
Apr 18, 2017 7.800 7.830 7.790 7.800 31,427 -0.02(-0.26%)
Apr 17, 2017 7.840 7.840 7.790 7.820 1,440 +0.02(+0.26%)
Apr 13, 2017 7.830 7.860 7.790 7.800 18,041 -0.06(-0.76%)
Apr 12, 2017 7.870 7.875 7.830 7.860 16,391 -0.03(-0.38%)
Apr 11, 2017 7.870 7.890 7.860 7.890 9,833 +0.02(+0.25%)
Apr 10, 2017 7.870 7.890 7.870 7.870 6,094 -0.02(-0.25%)
Apr 07, 2017 7.900 7.920 7.880 7.890 13,197 +0.00(+0.00%)
Apr 06, 2017 7.890 7.890 7.850 7.890 17,089 +0.01(+0.13%)
Apr 05, 2017 7.860 7.900 7.830 7.880 17,467 -0.01(-0.13%)
Apr 04, 2017 7.800 7.900 7.800 7.890 9,472 +0.11(+1.41%)
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.