04:16:59 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBDN4.084.283.974.260.1255,355,73414,802
2023-03-23ZBDN4.444.524.114.13-0.325,156,37310,534
2023-03-22ZBDN4.664.674.414.44-0.273,003,3547,364
2023-03-21ZBDN4.584.784.554.710.2253,655,1929,242
2023-03-20ZBDN4.464.614.424.480.0353,891,4788,904
2023-03-17ZBDN4.664.70994.344.44-0.2857,566,26511,743
2023-03-16ZBDN4.924.934.5554.72-0.285,911,01311,832
2023-03-15ZBDN4.905.064.764.99-0.024,439,52111,007
2023-03-14ZBDN5.335.364.9455.01-0.1453,995,4959,931
2023-03-13ZBDN5.145.285.045.16-0.073,758,9329,297
2023-03-10ZBDN5.475.4755.145.23-0.263,483,7799,201
2023-03-09ZBDN5.575.625.495.49-0.1152,815,2747,953
2023-03-08ZBDN5.655.6655.555.61-0.0451,663,5755,492
2023-03-07ZBDN5.825.855.585.66-0.172,396,8885,865
2023-03-06ZBDN5.925.9655.825.83-0.051,629,5215,778
2023-03-03ZBDN5.905.9255.805.882,025,7645,344
2023-03-02ZBDN5.795.885.715.880.0151,937,7104,851
2023-03-01ZBDN5.865.885.765.86-0.041,895,0037,692
2023-02-28ZBDN6.006.0355.875.89-0.093,548,8336,917
2023-02-27ZBDN6.136.185.955.98-0.0951,446,0384,400
2023-02-24ZBDN6.116.125.9846.08-0.1451,758,8875,021
2023-02-23ZBDN6.246.28176.096.22-0.0051,625,5834,011
2023-02-22ZBDN6.226.3156.1556.22-0.0351,832,5505,545
2023-02-21ZBDN6.436.4656.2156.25-0.241,387,6834,830
2023-02-17ZBDN6.596.596.426.49-0.091,297,6504,147
2023-02-16ZBDN6.666.6856.53436.58-0.141,738,4766,098
2023-02-15ZBDN6.596.7156.5656.710.0751,527,3263,761
2023-02-14ZBDN6.656.736.5556.63-0.031,728,2034,320
2023-02-13ZBDN6.596.746.5556.650.031,238,1854,065
2023-02-10ZBDN6.536.656.516.630.081,187,5963,385
2023-02-09ZBDN6.816.876.5156.54-0.2152,272,0945,605
2023-02-08ZBDN6.746.8156.706.75-0.011,326,5434,591
2023-02-07ZBDN6.706.896.616.760.021,979,2165,321
2023-02-06ZBDN6.806.856.626.74-0.171,755,3235,031
2023-02-03ZBDN7.007.096.846.91-0.173,429,5197,386
2023-02-02ZBDN6.887.256.717.080.594,792,97611,565
2023-02-01ZBDN6.516.59996.346.47-0.092,531,0246,791
2023-01-31ZBDN6.386.5856.326.560.2155,866,4767,647
2023-01-30ZBDN6.356.436.316.34-0.1152,210,7517,627
2023-01-27ZBDN6.186.466.186.450.2751,784,2404,965
2023-01-26ZBDN6.186.236.1056.17-0.0052,335,5426,662
2023-01-25ZBDN6.176.196.05256.17-0.0551,942,6165,754
2023-01-24ZBDN6.306.306.156.23-0.0251,217,8874,656
2023-01-23ZBDN6.326.4056.2056.25-0.0551,483,7123,851
2023-01-20ZBDN6.366.366.116.30-0.0252,530,2286,369
2023-01-19ZBDN6.396.446.316.32-0.111,418,3464,696
2023-01-18ZBDN6.566.606.366.43-0.081,518,3544,061
2023-01-17ZBDN6.596.646.476.51-0.051,475,1703,863
2023-01-13ZBDN6.496.646.456.55-0.031,122,7873,377
2023-01-12ZBDN6.396.576.336.570.231,776,0394,139
2023-01-11ZBDN6.156.386.1316.340.2252,291,1155,380
2023-01-10ZBDN6.026.13995.946.120.112,035,9834,565
2023-01-09ZBDN6.166.215.9656.00-0.1951,947,4475,064
2023-01-06ZBDN6.106.2056.026.190.1151,395,7993,518
2023-01-05ZBDN6.136.145.9836.07-0.1252,284,8865,476
2023-01-04ZBDN6.196.2656.096.190.0952,687,2286,028
2023-01-03ZBDN6.266.406.1656.290.1352,901,3788,394
2022-12-30ZBDN6.146.266.066.15-0.071,785,4664,326
2022-12-29ZBDN6.106.236.066.210.161,735,1945,232
2022-12-28ZBDN6.356.36915.986.04-0.282,692,6795,827
2022-12-27ZBDN6.236.346.1456.320.112,263,9344,850