Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:42:48 EST Wed 06 Dec 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-12-06
C
ZOG
0.18
0.18
0.18
0.18
-0.005
1,935
8
0.145
0.18
940
995
2023-12-05
C
ZOG
0.185
0.185
0.185
0.185
-0.065
600
2
0.145
0.175
500
Consolidation 50 old shares to 1 new
2023-12-04
C
ZOG
0.005
0.005
0.005
0.005
1,681
2
681
1,000
2023-12-01
C
ZOG
0.005
0.005
0.005
0.005
3,720
2
0.005
720
3,000
2023-11-30
C
ZOG
0.005
0.005
2023-11-29
C
ZOG
0.005
0.005
2023-11-28
C
ZOG
0.005
0.01
2023-11-27
C
ZOG
0.005
0.005
0.005
0.005
102,684
4
0.01
102,584
2023-11-24
C
ZOG
0.005
0.005
0.005
0.005
21,003
6
0.005
21,000
3
2023-11-23
C
ZOG
0.005
0.005
0.005
0.005
420,100
4
0.005
0.01
420,000
100
2023-11-22
C
ZOG
7
1
0.005
0.01
2023-11-21
C
ZOG
186
3
0.005
0.01
2023-11-20
C
ZOG
0.005
0.005
0.005
0.005
68,000
3
0.005
0.01
68,000
2023-11-17
C
ZOG
0.005
0.005
2023-11-16
C
ZOG
0.005
0.005
0.005
0.005
5,000
1
0.005
5,000
2023-11-15
C
ZOG
0.005
0.005
0.005
0.005
195,000
2
0.005
0.01
195,000
2023-11-14
C
ZOG
0.005
0.005
0.005
0.005
1,089,499
10
0.005
1,089,499
2023-11-13
C
ZOG
0.005
0.005
0.005
0.005
3,225
2
0.005
0.01
3,225
2023-11-10
C
ZOG
0.005
0.005
0.005
0.005
30,801
5
0.005
0.01
30,000
1
2023-11-09
C
ZOG
0.005
0.005
0.005
0.005
63,100
2
0.005
0.01
63,000
100
2023-11-08
C
ZOG
0.005
0.005
0.005
0.005
-0.005
1,108,000
6
0.005
0.01
1,108,000
2023-11-07
C
ZOG
0.01
0.01
0.01
0.01
13,200
6
0.005
0.01
2,000
6,000
1,000
4,000
2023-11-06
C
ZOG
0.005
0.01
0.005
0.01
0.005
125,237
10
0.005
0.01
124,000
397
2023-11-03
C
ZOG
0.005
0.01
0.005
0.005
1,555,181
33
0.005
0.01
1,503,581
51,000
500
2023-11-02
C
ZOG
0.005
0.005
0.005
0.005
3,016,928
32
0.005
0.01
2,963,000
42,000
11,000
2023-11-01
C
ZOG
0.005
0.005
2023-10-31
C
ZOG
0.005
0.005
2023-10-30
C
ZOG
0.005
0.005
2023-10-27
C
ZOG
0.005
0.005
2023-10-26
C
ZOG
0.005
0.005
2023-10-25
C
ZOG
0.005
0.005
2023-10-24
C
ZOG
0.005
0.005
2023-10-23
C
ZOG
0.005
0.005
2023-10-20
C
ZOG
0.005
0.005
2023-10-19
C
ZOG
0.005
0.005
2023-10-18
C
ZOG
0.005
0.005
2023-10-17
C
ZOG
0.005
0.005
2023-10-16
C
ZOG
0.005
0.005
2023-10-13
C
ZOG
0.005
0.005
2023-10-12
C
ZOG
0.005
0.005
2023-10-11
C
ZOG
0.005
0.005
2023-10-10
C
ZOG
0.005
0.005
2023-10-06
C
ZOG
0.005
0.005
2023-10-05
C
ZOG
0.005
0.005
2023-10-04
C
ZOG
0.005
0.005
2023-10-03
C
ZOG
0.005
0.005
2023-10-02
C
ZOG
0.005
0.005
2023-09-29
C
ZOG
0.005
0.005
2023-09-28
C
ZOG
0.005
0.005
2023-09-27
C
ZOG
0.005
0.005
2023-09-26
C
ZOG
0.005
0.005
2023-09-25
C
ZOG
0.005
0.005
2023-09-22
C
ZOG
0.005
0.005
2023-09-21
C
ZOG
0.005
0.005
2023-09-20
C
ZOG
0.005
0.005
2023-09-19
C
ZOG
0.005
0.005
2023-09-18
C
ZOG
0.005
0.005
2023-09-15
C
ZOG
0.005
0.005
2023-09-14
C
ZOG
0.005
0.005
2023-09-13
C
ZOG
0.005
0.005
2023-09-12
C
ZOG
0.005
0.005
2023-09-11
C
ZOG
0.005
0.005
2023-09-08
C
ZOG
0.005
0.005
2023-09-07
C
ZOG
0.005
0.005
0.005