18:27:33 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZBGY5.235.315.235.310.02228,6685355.255.40
2023-03-27ZBGY5.255.325.255.290.07281,813816
2023-03-24ZBGY5.255.26825.215.24-0.04280,235585
2023-03-23ZBGY5.365.365.255.280.01338,025539
2023-03-22ZBGY5.285.335.255.26-0.01178,589381
2023-03-21ZBGY5.215.285.205.280.11186,870448
2023-03-20ZBGY5.175.1955.165.160.035180,288284
2023-03-17ZBGY5.145.165.105.13-0.005217,964432
2023-03-16ZBGY5.085.195.085.160.05205,409429
2023-03-15ZBGY5.185.195.095.13-0.10317,740607
2023-03-14ZBGY5.225.275.20465.260.0838116,258169
2023-03-13ZBGY5.215.265.1955.21-0.045202,517337
2023-03-10ZBGY5.305.345.255.25-0.04192,567293
2023-03-09ZBGY5.365.3955.285.30-0.07254,583351
2023-03-08ZBGY5.375.38995.345.35202,156245
2023-03-07ZBGY5.425.485.365.36-0.0894,829272
2023-03-06ZBGY5.465.495.445.45293,482414
2023-03-03ZBGY5.405.475.3855.460.08189,197366
2023-03-02ZBGY5.355.425.345.390.005357,996593
2023-03-01ZBGY5.415.415.3455.37-0.02308,355766
2023-02-28ZBGY5.405.41395.345.37-0.03212,441485
2023-02-27ZBGY5.375.3855.355.370.04178,686435
2023-02-24ZBGY5.395.415.305.32-0.12280,981509
2023-02-23ZBGY5.455.455.38475.430.03143,537318
2023-02-22ZBGY5.425.445.385.390.01246,460418
2023-02-21ZBGY5.455.475.375.37-0.075287,921384
2023-02-17ZBGY5.455.485.425.46-0.01190,051383
2023-02-16ZBGY5.455.505.425.44-0.04190,380331
2023-02-15ZBGY5.445.525.415.46-0.015158,051236
2023-02-14ZBGY5.475.545.4255.48-0.0112275,910422
2023-02-13ZBGY5.465.555.445.510.05259,088475
2023-02-10ZBGY5.405.455.395.450.045144,392243
2023-02-09ZBGY5.505.535.395.40-0.055318,132434
2023-02-08ZBGY5.465.4955.435.45-0.02198,521420
2023-02-07ZBGY5.425.4655.405.460.045158,816416
2023-02-06ZBGY5.475.4855.405.41-0.08145,938346
2023-02-03ZBGY5.545.605.485.48-0.11183,793424
2023-02-02ZBGY5.555.615.5355.600.08191,523386
2023-02-01ZBGY5.525.545.455.520.015322,613612
2023-01-31ZBGY5.465.515.445.510.055252,384583
2023-01-30ZBGY5.445.485.425.45-0.005300,428681
2023-01-27ZBGY5.435.475.425.440.015366,929656
2023-01-26ZBGY5.395.445.395.420.06907,8581,267
2023-01-25ZBGY5.345.3955.345.38549,098668
2023-01-24ZBGY5.505.505.385.38-0.105670,586857
2023-01-23ZBGY5.415.495.3745.490.095318,6631,040
2023-01-20ZBGY5.365.435.33155.380.042,188,7061,288
2023-01-19ZBGY5.385.385.325.34-0.04434,9791,246
2023-01-18ZBGY5.395.43915.375.380.03534,5901,179
2023-01-17ZBGY5.365.395.335.360.015457,1931,831
2023-01-13ZBGY5.365.3755.315.34-0.04591,5911,317
2023-01-12ZBGY5.445.445.35475.38-0.0062249,493415
2023-01-11ZBGY5.395.435.375.430.09361,448844
2023-01-10ZBGY5.305.335.275.330.055202,592521
2023-01-09ZBGY5.335.345.275.270.015250,759926
2023-01-06ZBGY5.175.265.16265.260.10145,957416
2023-01-05ZBGY5.155.185.105.14-0.02251,348442
2023-01-04ZBGY5.135.165.105.150.09208,839489
2023-01-03ZBGY5.075.13855.03275.070.05225,400503
2022-12-30ZBGY5.015.054.985.020.035391,460796
2022-12-29ZBGY4.985.064.935.000.06400,5211,017