03:04:41 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZBFLY1.061.081.051.08830,0091,4881.001.12
2024-03-27ZBFLY1.011.071.011.060.051,176,5231,9371.001.14
2024-03-26ZBFLY1.051.051.001.00-0.041,107,0371,4961.001.10
2024-03-25ZBFLY1.021.0651.001.040.0051,187,3051,5610.911.13
2024-03-22ZBFLY1.061.061.001.02-0.041,418,5761,8881.001.13
2024-03-21ZBFLY1.131.151.051.06-0.081,435,8962,4531.051.16
2024-03-20ZBFLY1.101.131.05981.130.051,096,1261,6521.131.24
2024-03-19ZBFLY1.081.111.051.081,256,1572,3851.041.18
2024-03-18ZBFLY1.061.101.051.08695,2371,5220.962.48
2024-03-15ZBFLY1.041.091.041.07-0.011,298,1261,3800.928.00
2024-03-14ZBFLY1.091.091.021.07-0.041,626,3362,3841.001.19
2024-03-13ZBFLY1.051.121.041.090.041,200,6181,5821.081.18
2024-03-12ZBFLY1.141.141.021.04-0.091,797,3872,9521.031.06
2024-03-11ZBFLY1.181.21991.091.11-0.091,702,1032,9371.111.24
2024-03-08ZBFLY1.301.341.171.18-0.1052,605,2354,6861.081.30
2024-03-07ZBFLY1.101.311.101.280.152,466,1253,7021.021.64
2024-03-06ZBFLY1.151.171.091.12-0.01992,145,0113,1861.111.22
2024-03-05ZBFLY1.191.2251.121.14-0.09131,511,3293,1101.121.27
2024-03-04ZBFLY1.321.351.171.23-0.071,804,1713,1301.111.37
2024-03-01ZBFLY1.18011.3951.151.290.102,724,9743,6481.181.46
2024-02-29ZBFLY1.121.271.01011.19-0.29994,521,4455,7361.001.30
2024-02-28ZBFLY1.5051.591.441.48-0.023,615,8835,8301.171.21
2024-02-27ZBFLY1.531.63871.351.500.176,212,3058,8231.331.60
2024-02-26ZBFLY1.151.471.111.330.311310,653,25113,8461.352.57
2024-02-23ZBFLY0.991.060.9751.020.04971,180,9032,0520.951.15
2024-02-22ZBFLY1.031.040.97810.9853-0.02111,266,9972,9960.931.10
2024-02-21ZBFLY1.001.030.95231.011,391,5072,3650.90541.00
2024-02-20ZBFLY1.091.091.001.01-0.051,377,7692,0710.90541.11
2024-02-19ZBFLY1.131.131.0451.06-0.06000.96031.19
2024-02-16ZBFLY1.131.131.0451.06-0.061,675,6422,8500.96031.19
2024-02-15ZBFLY1.021.141.0141.130.111,554,7892,7031.051.12
2024-02-14ZBFLY0.961.060.961.020.06251,422,0022,2500.991.04
2024-02-13ZBFLY0.970.99930.94810.9575-0.05182,115,5173,2090.961.01
2024-02-12ZBFLY0.951.040.94681.020.091,429,0971,7941.011.05
2024-02-09ZBFLY0.950.970.940.95-0.0009685,6391,5760.89181.05
2024-02-08ZBFLY0.940.970.930.95390.0331,081,5851,8370.931.05
2024-02-07ZBFLY0.91010.95390.900.91760.00731,160,7561,6120.8514.62
2024-02-06ZBFLY0.90970.9360.86150.91370.0432937,8041,5870.91441.00
2024-02-05ZBFLY0.88360.94960.85130.8767-0.0261,401,1941,9440.8191.02
2024-02-02ZBFLY0.89940.91350.860.90020.02721,267,8681,9880.8512.00
2024-02-01ZBFLY0.920.92480.87490.8778-0.02111,477,7202,0560.8770.9878
2024-01-31ZBFLY0.980.990.900.9011-0.07921,391,7731,7370.85051.02
2024-01-30ZBFLY1.061.060.980.9826-0.08431,135,7101,8160.951.09
2024-01-29ZBFLY0.991.080.98181.070.07481,226,7041,5510.93281.15
2024-01-26ZBFLY1.031.0450.98450.9942-0.0173771,1611,3240.9131.09
2024-01-25ZBFLY1.001.030.97541.010.01961,024,3371,5081.001.10
2024-01-24ZBFLY1.051.07040.970.9894-0.06442,073,9071,9691.001.12
2024-01-23ZBFLY1.111.111.031.04-0.0491963,9052,0221.041.12
2024-01-22ZBFLY1.061.131.061.090.021,106,1411,8171.001.13
2024-01-19ZBFLY1.071.0751.021.06-0.01937,7341,6340.801.17
2024-01-18ZBFLY1.051.101.031.060.03953,2811,9800.9851.18
2024-01-17ZBFLY1.011.070.99981.041,615,2783,2890.93281.15
2024-01-16ZBFLY1.181.181.021.04-0.072,128,6202,7451.011.16
2024-01-15ZBFLY1.121.291.101.110.025001.091.16
2024-01-12ZBFLY1.121.291.101.110.0253,425,1503,7701.091.16
2024-01-11ZBFLY1.151.15851.081.09-0.051,899,8262,9251.091.25
2024-01-10ZBFLY1.141.181.101.14-0.031,564,4792,5891.141.26
2024-01-09ZBFLY1.201.221.141.17-0.041,821,7162,1081.141.27
2024-01-08ZBFLY1.0851.3151.051.220.206,252,6816,0261.191.22
2024-01-05ZBFLY1.031.050.99731.01-0.01825,2341,7420.93281.16
2024-01-04ZBFLY1.001.061.001.020.01805,4461,7130.971.12
2024-01-03ZBFLY1.041.061.001.02-0.0491,633,3242,3000.91911.18
2024-01-02ZBFLY1.081.141.051.06-0.021,387,6572,3610.96031.22
2024-01-01ZBFLY1.191.221.061.08-0.105000.96031.20