Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:12:41 EDT Fri 19 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-18ZBDJ7.887.89997.857.890.03269,6254487.668.00
2024-04-17ZBDJ7.857.887.8257.860.035281,0134907.298.18
2024-04-16ZBDJ7.857.857.807.82-0.005388,9207897.288.17
2024-04-15ZBDJ7.947.9957.80017.81-0.07621,5901,0117.338.31
2024-04-12ZBDJ8.048.0557.877.88-0.1838705,4611,0487.858.14
2024-04-11ZBDJ8.148.158.108.120.01258,6586057.568.57
2024-04-10ZBDJ8.138.158.108.11-0.049494,1718887.988.52
2024-04-09ZBDJ8.228.228.158.16-0.0175333,7786777.618.54
2024-04-08ZBDJ8.148.218.148.180.035489,6268107.988.52
2024-04-05ZBDJ8.118.158.088.140.02505,0751,0797.608.53
2024-04-04ZBDJ8.208.228.088.11-0.075588,1549657.558.57
2024-04-03ZBDJ8.128.208.118.190.01388,9616778.108.59
2024-04-02ZBDJ8.158.178.118.17-0.03428,6727647.668.67
2024-04-01ZBDJ8.278.288.198.20-0.06460,1749118.108.52
2024-03-29ZBDJ8.258.318.218.25008.198.39
2024-03-28ZBDJ8.258.318.218.251,313,9682,0448.198.39
2024-03-27ZBDJ8.238.288.198.260.04911,0931,5307.988.52
2024-03-26ZBDJ8.248.318.218.22-0.025684,8411,2278.138.38
2024-03-25ZBDJ8.248.268.208.24-0.019372,4916837.499.03
2024-03-22ZBDJ8.278.2758.218.24-0.03306,8485997.698.29
2024-03-21ZBDJ8.188.278.188.270.079486,9171,0227.988.29
2024-03-20ZBDJ8.098.208.098.190.07559,0627088.078.21
2024-03-19ZBDJ8.028.1258.018.120.10506,3547948.068.24
2024-03-18ZBDJ8.038.037.978.020.041485,4928417.508.12
2024-03-15ZBDJ8.048.087.977.97-0.08426,1339067.448.12
2024-03-14ZBDJ8.158.158.028.06-0.0738407,5526208.068.48
2024-03-13ZBDJ8.218.228.158.18-0.02433,1388197.708.54
2024-03-12ZBDJ8.198.228.168.200.04481,2359337.708.52
2024-03-11ZBDJ8.198.208.148.16-0.04392,0676277.708.54
2024-03-08ZBDJ8.198.22918.158.18-0.02440,7246738.168.27
2024-03-07ZBDJ8.208.238.178.200.01391,7256357.708.29
2024-03-06ZBDJ8.178.17958.128.170.0456472,4227307.548.29
2024-03-05ZBDJ8.128.168.098.110.01995,0831,5688.018.17
2024-03-04ZBDJ8.118.138.098.100.04429,1078007.708.17
2024-03-01ZBDJ8.058.108.008.070.05829,1381,3137.478.47
2024-02-29ZBDJ8.038.057.998.020.01450,0287307.538.17
2024-02-28ZBDJ7.938.007.937.99-0.005413,8856307.708.05
2024-02-27ZBDJ7.977.997.96017.980.035285,6227077.758.41
2024-02-26ZBDJ8.018.037.937.94-0.06477,7647447.538.45
2024-02-23ZBDJ7.998.017.977.990.01385,6568307.708.05
2024-02-22ZBDJ7.967.987.937.970.07548,0629197.887.99
2024-02-21ZBDJ7.927.937.85147.89-0.01537,6781,0037.888.00
2024-02-20ZBDJ7.937.95997.867.89-0.03593,1351,1667.708.01
2024-02-19ZBDJ7.967.997.927.92-0.04007.808.73
2024-02-16ZBDJ7.967.997.927.92-0.04494,4027107.808.73
2024-02-15ZBDJ7.927.977.927.960.035305,8824937.288.05
2024-02-14ZBDJ7.907.977.897.930.0612584,2078467.358.03
2024-02-13ZBDJ7.947.977.907.92-0.07589,4591,0487.928.41
2024-02-12ZBDJ7.998.01017.987.990.03453,7597157.708.05
2024-02-09ZBDJ7.967.977.927.950.02415,5127717.238.30
2024-02-08ZBDJ7.917.94997.90267.93-0.025443,7575867.588.31
2024-02-07ZBDJ7.957.977.927.950.045617,9389627.377.96
2024-02-06ZBDJ7.897.927.867.900.025436,8736917.328.21
2024-02-05ZBDJ7.917.927.837.86-0.065563,8019017.378.28
2024-02-02ZBDJ7.947.957.8657.92-0.035672,9431,4877.708.31
2024-02-01ZBDJ7.897.997.897.960.10934,0021,4617.858.05
2024-01-31ZBDJ7.887.957.857.85-0.02740,1141,1467.758.72
2024-01-30ZBDJ7.867.887.837.880.025875,8141,2877.398.72
2024-01-29ZBDJ7.837.857.79017.850.045614,4111,1117.388.34
2024-01-26ZBDJ7.817.837.787.80-0.015568,1079077.128.26
2024-01-25ZBDJ7.817.847.787.810.015621,4227227.358.26
2024-01-24ZBDJ7.817.837.797.800.01358,6186927.758.25
2024-01-23ZBDJ7.787.797.757.790.03400,7656187.327.79
2024-01-22ZBDJ7.787.807.737.750.015485,9318247.718.18