ZLCS

Historical Stock Prices

$1.14
*  
0.02
1.72%
Get ZLCS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ZLCS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 1.17 1.18 1.13 1.14 121,611
07/10/2014 1.16 1.18 1.15 1.16 93,834
07/09/2014 1.18 1.22 1.17 1.18 266,355
07/08/2014 1.21 1.21 1.15 1.1801 364,967
07/07/2014 1.21 1.224 1.2 1.205 109,952
07/03/2014 1.2 1.27 1.19 1.21 187,221
07/02/2014 1.21 1.23 1.17 1.215 172,110
07/01/2014 1.2 1.2201 1.19 1.2 71,936
06/30/2014 1.18 1.24 1.17 1.22 168,925
06/27/2014 1.2 1.2399 1.16 1.19 350,708
06/26/2014 1.24 1.27 1.2257 1.23 136,290
06/25/2014 1.24 1.27 1.22 1.25 276,975
06/24/2014 1.24 1.2899 1.2 1.22 701,425
06/23/2014 1.26 1.27 1.24 1.255 203,470
06/20/2014 1.26 1.289 1.24 1.27 313,640
06/19/2014 1.34 1.35 1.26 1.28 501,953
06/18/2014 1.4 1.46 1.32 1.3499 1,598,707
06/17/2014 1.27 1.31 1.24 1.25 396,867
06/16/2014 1.25 1.33 1.23 1.27 994,258
06/13/2014 1.42 1.4499 1.265 1.3 2,491,906
06/12/2014 1.58 1.69 1.32 1.51 13,495,800
06/11/2014 1.04 1.12 1.04 1.08 739,094
06/10/2014 1.05 1.07 1.03 1.05 165,056
06/09/2014 1.04 1.07 1.03 1.05 125,271
06/06/2014 1.04 1.07 1.01 1.03 204,817
06/05/2014 0.97 1.14 0.967 1.04 619,837
06/04/2014 0.99 0.99 0.9607 0.971 147,769
06/03/2014 1.04 1.04 0.955 0.987 423,094
06/02/2014 1.09 1.11 1.02 1.05 415,981
05/30/2014 1.1 1.12 1.06 1.09 357,890
05/29/2014 0.97 1.25 0.9637 1.13 2,269,114
05/28/2014 0.99 0.99 0.9501 0.98 139,126
05/27/2014 0.98 1.02 0.9 0.9699 320,594
05/23/2014 1.01 1.01 0.98 1 121,069
05/22/2014 0.99 1.02 0.95 1.01 358,161
05/21/2014 1 1.0001 0.9 0.93 320,072
05/20/2014 1.03 1.03 0.95 1.01 74,757
05/19/2014 1.02 1.05 1.0001 1.04 189,744
05/16/2014 0.98 1.02 0.974 1.02 192,064
05/15/2014 0.9895 1.01 0.93 0.9797 233,806
05/14/2014 0.98 0.98 0.92 0.9222 175,566
05/13/2014 1 1.01 0.95 0.98 161,195
05/12/2014 0.94 0.989 0.92 0.9844 220,819
05/09/2014 0.89 0.945 0.86 0.9 406,388
05/08/2014 0.95 1 0.95 0.96 96,808
05/07/2014 1.03 1.04 0.95 0.99 381,848
05/06/2014 1.04 1.06 1.03 1.03 130,277
05/05/2014 1.06 1.09 1.04 1.04 158,353
05/02/2014 1.06 1.08 1.04 1.07 155,340
05/01/2014 1.07 1.08 1.05 1.07 94,676
04/30/2014 1.07 1.1199 1.05 1.06 175,744
04/29/2014 1.04 1.15 1.03 1.09 556,683
04/28/2014 1.08 1.13 1.02 1.04 323,494
04/25/2014 1.14 1.19 1.07 1.08 695,976
04/24/2014 1.19 1.19 1.13 1.15 315,566
04/23/2014 1.21 1.21 1.16 1.17 201,037
04/22/2014 1.15 1.2199 1.14 1.21 666,206
04/21/2014 1.21 1.21 1.1201 1.15 1,011,143
04/17/2014 1.27 1.38 1.18 1.21 2,531,282
04/16/2014 1.22 1.7399 1.16 1.35 13,607,860
04/15/2014 1.08 1.12 1 1.03 447,445
04/14/2014 1.17 1.2 1.0701 1.09 353,822
04/11/2014 1.16 1.19 1.1201 1.16 338,482
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?