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 29, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 28, 2018 2.470 2.500 2.470 2.500 7,875 +0.00(+0.00%)
Jun 27, 2018 2.430 2.520 2.410 2.500 30,549 +0.06(+2.46%)
Jun 26, 2018 2.460 2.520 2.430 2.440 15,900 -0.03(-1.21%)
Jun 25, 2018 2.510 2.510 2.470 2.470 4,600 -0.03(-1.20%)
Jun 22, 2018 2.500 2.500 2.500 2.500 1,200 -0.01(-0.40%)
Jun 21, 2018 2.500 2.510 2.470 2.510 10,601 +0.01(+0.40%)
Jun 20, 2018 2.520 2.520 2.500 2.500 26,236 -0.01(-0.40%)
Jun 19, 2018 2.500 2.530 2.500 2.510 6,465 +0.01(+0.40%)
Jun 18, 2018 2.540 2.540 2.500 2.500 9,100 +0.00(+0.00%)
Jun 15, 2018 2.520 2.500 2.500 7,135 -0.02(-0.79%)
Jun 14, 2018 2.460 2.520 2.460 2.520 5,000 +0.07(+2.86%)
Jun 13, 2018 2.500 2.520 2.450 2.450 22,770 -0.06(-2.39%)
Jun 12, 2018 2.500 2.510 2.500 2.510 3,900 -0.01(-0.40%)
Jun 11, 2018 2.520 2.520 2.490 2.520 14,887 +0.00(+0.00%)
Jun 08, 2018 2.500 2.520 2.500 2.520 7,550 +0.02(+0.80%)
Jun 07, 2018 2.550 2.550 2.500 2.500 14,400 +0.00(+0.00%)
Jun 06, 2018 2.510 2.510 2.500 2.500 6,650 +0.00(+0.00%)
Jun 05, 2018 2.500 2.520 2.500 2.500 9,600 +0.00(+0.00%)
Jun 04, 2018 2.500 2.500 2.420 2.500 86,628 +0.08(+3.31%)
Jun 01, 2018 2.430 2.470 2.420 2.420 3,200 -0.08(-3.20%)
May 31, 2018 2.500 2.520 2.450 2.500 28,100 +0.00(+0.00%)
May 30, 2018 2.500 2.520 2.480 2.500 25,850 +0.00(+0.00%)
May 29, 2018 2.470 2.500 2.430 2.500 10,200 +0.04(+1.63%)
May 28, 2018 2.500 2.500 2.460 2.460 14,260 -0.03(-1.20%)
May 25, 2018 2.500 2.550 2.480 2.490 22,600 -0.01(-0.40%)
May 24, 2018 2.500 2.500 2.500 2.500 5,750 +0.00(+0.00%)
May 23, 2018 2.500 2.510 2.490 2.500 19,500 +0.00(+0.00%)
May 22, 2018 2.450 2.500 2.430 2.500 19,233 +0.05(+2.04%)
May 18, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
May 17, 2018 2.530 2.550 2.500 2.500 16,299 -0.08(-3.10%)
May 16, 2018 2.500 2.580 2.500 2.580 12,886 +0.08(+3.20%)
May 15, 2018 2.520 2.520 2.500 2.500 14,590 -0.02(-0.79%)
May 14, 2018 2.510 2.520 2.480 2.520 24,400 -0.01(-0.40%)
May 11, 2018 2.560 2.580 2.520 2.530 2,672 -0.03(-1.17%)
May 10, 2018 2.540 2.560 2.500 2.560 18,065 +0.06(+2.40%)
May 09, 2018 2.470 2.520 2.440 2.500 29,100 +0.08(+3.31%)
May 08, 2018 2.520 2.530 2.420 2.420 43,716 -0.09(-3.59%)
May 07, 2018 2.600 2.640 2.510 2.510 4,900 -0.09(-3.46%)
May 04, 2018 2.470 2.600 2.470 2.600 21,650 +0.08(+3.17%)
May 03, 2018 2.560 2.580 2.520 2.520 33,248 -0.03(-1.18%)
May 02, 2018 2.530 2.590 2.530 2.550 35,622 -0.02(-0.78%)
May 01, 2018 2.590 2.590 2.550 2.570 19,022 +0.02(+0.78%)
Apr 30, 2018 2.580 2.580 2.550 2.550 15,220 -0.03(-1.16%)
Apr 27, 2018 2.550 2.600 2.550 2.580 2,810 +0.04(+1.57%)
Apr 26, 2018 2.600 2.660 2.540 2.540 73,800 -0.05(-1.93%)
Apr 25, 2018 2.560 2.720 2.480 2.590 113,746 +0.03(+1.17%)
Apr 24, 2018 2.480 2.560 2.480 2.560 11,045 +0.07(+2.81%)
Apr 23, 2018 2.730 2.730 2.490 2.490 61,349 -1.58(-38.82%)
Apr 20, 2018 4.000 4.080 4.000 4.070 11,529 +0.07(+1.75%)
Apr 19, 2018 4.020 4.020 3.950 4.000 5,200 +0.00(+0.00%)
Apr 18, 2018 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Apr 17, 2018 4.030 4.030 3.990 4.000 14,602 -0.05(-1.23%)
Apr 16, 2018 3.990 4.100 3.970 4.050 30,480 +0.10(+2.53%)
Apr 13, 2018 3.950 3.950 3.950 3.950 500 +0.02(+0.51%)
Apr 12, 2018 3.920 3.930 3.910 3.930 6,787 +0.03(+0.77%)
Apr 11, 2018 3.950 3.960 3.900 3.900 15,220 -0.01(-0.26%)
Apr 10, 2018 3.780 3.950 3.780 3.910 28,123 -0.04(-1.01%)
Apr 09, 2018 3.930 3.950 3.850 3.950 5,701 +0.01(+0.25%)
Apr 06, 2018 3.890 3.980 3.890 3.940 6,428 +0.08(+2.07%)
Apr 05, 2018 4.000 4.000 3.860 3.860 63,931 -0.11(-2.77%)
Apr 04, 2018 3.990 4.030 3.970 3.970 50,543 -0.02(-0.50%)
Apr 03, 2018 4.000 4.030 3.990 3.990 11,915 -0.01(-0.25%)
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.