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, 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%)
Apr 02, 2018 3.980 4.050 3.980 4.000 29,469 +0.02(+0.50%)
Mar 29, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Mar 28, 2018 4.010 4.050 4.010 4.010 6,400 +0.01(+0.25%)
Mar 27, 2018 4.080 4.110 4.000 4.000 26,700 -0.10(-2.44%)
Mar 26, 2018 4.040 4.140 4.040 4.100 37,770 +0.09(+2.24%)
Mar 23, 2018 4.040 4.070 4.000 4.010 22,225 -0.03(-0.74%)
Mar 22, 2018 4.150 4.150 3.960 4.040 26,936 -0.01(-0.25%)
Mar 21, 2018 4.060 4.110 4.050 4.050 32,650 -0.05(-1.22%)
Mar 20, 2018 4.070 4.100 4.050 4.100 24,188 +0.03(+0.74%)
Mar 19, 2018 4.050 4.070 4.000 4.070 24,830 +0.05(+1.24%)
Mar 16, 2018 4.050 4.050 3.980 4.020 24,196 -0.05(-1.23%)
Mar 15, 2018 4.000 4.100 4.000 4.070 10,262 +0.02(+0.49%)
Mar 14, 2018 4.050 4.050 4.000 4.050 133,600 -0.05(-1.22%)
Mar 13, 2018 4.080 4.100 4.070 4.100 31,703 +0.07(+1.74%)
Mar 12, 2018 3.890 4.070 3.890 4.030 37,151 +0.08(+2.03%)
Mar 09, 2018 3.930 3.950 3.930 3.950 5,697 +0.01(+0.25%)
Mar 08, 2018 3.870 3.970 3.870 3.940 52,087 +0.07(+1.81%)
Mar 07, 2018 3.860 3.880 3.860 3.870 3,400 +0.02(+0.52%)
Mar 06, 2018 3.850 3.850 3.820 3.850 7,800 +0.05(+1.32%)
Mar 05, 2018 3.900 3.900 3.800 3.800 32,164 -0.10(-2.56%)
Mar 02, 2018 3.900 3.900 3.900 3.900 2,536 -0.02(-0.51%)
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.