21:32:41 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBFK9.939.949.88019.920.0494,327219
2023-03-23ZBFK9.869.919.859.86-0.055179,457354
2023-03-22ZBFK9.929.98019.909.940.01100,543260
2023-03-21ZBFK10.0010.009.89529.94-0.06115,119332
2023-03-20ZBFK10.0410.049.9910.00-0.0484,104185
2023-03-17ZBFK10.0510.079.9910.03-0.005143,680302
2023-03-16ZBFK10.0710.1510.0310.05-0.01118,445345
2023-03-15ZBFK10.0210.1010.0110.07-0.0194,180186
2023-03-14ZBFK10.0610.1210.0610.090.0205132,050718
2023-03-13ZBFK10.0910.2310.0810.120.05277,103548
2023-03-10ZBFK10.0710.1510.0410.090.04177,425624
2023-03-09ZBFK10.0010.0710.0010.070.09238,972588
2023-03-08ZBFK9.9410.019.9359.970.065174,657348
2023-03-07ZBFK9.919.999.909.910.02168,953525
2023-03-06ZBFK9.969.969.909.9097,162211
2023-03-03ZBFK9.929.969.909.930.0766,020131
2023-03-02ZBFK9.859.909.849.87-0.0599,248302
2023-03-01ZBFK9.909.949.889.930.035106,513399
2023-02-28ZBFK9.909.939.889.90-0.03285,121972
2023-02-27ZBFK10.0410.109.939.94-0.01144,791444
2023-02-24ZBFK9.979.999.959.95-0.0995,616239
2023-02-23ZBFK10.0410.0910.0210.040.0130,51980
2023-02-22ZBFK9.9810.099.9810.030.0891,265192
2023-02-21ZBFK10.0910.1059.989.98-0.0986,539242
2023-02-17ZBFK10.1410.1410.0610.12-0.05592,719373
2023-02-16ZBFK10.3110.3310.1510.15-0.23156,053432
2023-02-15ZBFK10.3810.3910.3110.38-0.005188,230407
2023-02-14ZBFK10.3610.4510.3510.39-0.018587,895291
2023-02-13ZBFK10.4510.5210.4310.45-0.01597,251340
2023-02-10ZBFK10.5410.5610.460110.47-0.0679,953310
2023-02-09ZBFK10.6810.6810.5210.54-0.0372,267208
2023-02-08ZBFK10.5710.6310.5410.560.0389,646244
2023-02-07ZBFK10.5210.6110.480610.550.05141,900320
2023-02-06ZBFK10.4810.6510.4510.50-0.105127,053239
2023-02-03ZBFK10.6910.7010.5610.62-0.1165,025247
2023-02-02ZBFK10.6810.7310.6410.730.10141,675305
2023-02-01ZBFK10.5610.6410.5410.62101,530293
2023-01-31ZBFK10.5210.6010.50510.600.05126,005315
2023-01-30ZBFK10.4910.5510.4610.5478,822360
2023-01-27ZBFK10.4410.5610.4310.530.0687,684321
2023-01-26ZBFK10.4810.5310.4810.49110,786324
2023-01-25ZBFK10.5110.5410.47510.52-0.0789,292307
2023-01-24ZBFK10.6410.6410.4610.60-0.01597,438177
2023-01-23ZBFK10.6410.6410.5610.610.0281,031226
2023-01-20ZBFK10.5610.6410.4710.600.1193,780292
2023-01-19ZBFK10.4610.6010.4610.510.08115,945486
2023-01-18ZBFK10.3910.5010.3910.430.10155,603433
2023-01-17ZBFK10.3610.3910.3010.36105,995265
2023-01-13ZBFK10.3910.4410.3410.37-0.035131,199345
2023-01-12ZBFK10.3010.4010.2710.400.1465168,597426
2023-01-11ZBFK10.2510.3510.2510.280.075163,542504
2023-01-10ZBFK10.2610.3110.223810.24-0.05554,190169
2023-01-09ZBFK10.2610.3310.2210.290.09127,770292
2023-01-06ZBFK10.1410.22510.130110.220.08150,585304
2023-01-05ZBFK10.1810.1910.1210.12-0.07115,317235
2023-01-04ZBFK10.1510.2310.1510.210.0753,58496
2023-01-03ZBFK10.1610.1910.0910.150.1156,356175
2022-12-30ZBFK10.0510.079.976510.06-0.06404,1921,074
2022-12-29ZBFK9.9510.139.9510.110.21441,435808
2022-12-28ZBFK9.929.989.889.90-0.015424,772742
2022-12-27ZBFK9.969.999.919.92-0.06301,116628