14:35:49 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-20ZBGY5.285.325.285.290.02162,7153155.055.57
2024-02-19ZBGY5.285.315.275.280.015004.755.78
2024-02-16ZBGY5.285.315.275.280.015253,9963004.755.78
2024-02-15ZBGY5.265.315.265.280.015372,5986785.065.78
2024-02-14ZBGY5.255.295.255.270.0488306,7674514.775.50
2024-02-13ZBGY5.285.30035.255.25-0.08110,7142275.255.61
2024-02-12ZBGY5.365.375.32015.350.01177,7773395.115.58
2024-02-09ZBGY5.335.335.29055.330.01200,5164955.115.86
2024-02-08ZBGY5.305.325.295.32-0.00593,7472205.095.86
2024-02-07ZBGY5.325.355.28995.320.005240,4663115.075.88
2024-02-06ZBGY5.255.315.255.310.055173,4693185.045.79
2024-02-05ZBGY5.265.275.2255.25-0.0275163,6993665.045.73
2024-02-02ZBGY5.325.325.2555.28-0.035152,0202984.785.59
2024-02-01ZBGY5.295.355.27015.320.04209,2035005.065.59
2024-01-31ZBGY5.305.335.275.28-0.04125,7163505.125.88
2024-01-30ZBGY5.335.33015.295.31-0.02134,5593034.835.56
2024-01-29ZBGY5.305.335.285.330.035247,8303414.835.50
2024-01-26ZBGY5.285.3055.27015.290.03184,3222985.025.86
2024-01-25ZBGY5.255.27995.245.25196,8542635.045.75
2024-01-24ZBGY5.275.2955.235.250.03220,4093695.035.75
2024-01-23ZBGY5.245.245.205.23-0.035132,0292215.015.49
2024-01-22ZBGY5.255.2755.2355.260.025167,1173585.065.51
2024-01-19ZBGY5.265.265.215.23305,2704325.025.80
2024-01-18ZBGY5.255.255.235.240.005327,6375995.035.86
2024-01-17ZBGY5.215.255.215.24233,3053934.965.73
2024-01-16ZBGY5.335.335.235.24-0.14327,4874785.125.66
2024-01-15ZBGY5.385.395.355.380.035005.115.88
2024-01-12ZBGY5.385.395.355.380.035178,7524215.115.88
2024-01-11ZBGY5.345.365.30345.340.0138181,2564364.785.54
2024-01-10ZBGY5.345.385.3255.360.025210,3904375.085.86
2024-01-09ZBGY5.335.33115.305.33-0.025175,4825114.805.62
2024-01-08ZBGY5.295.3555.27035.350.085322,1087345.125.86
2024-01-05ZBGY5.245.305.21975.260.01242,8265485.015.77
2024-01-04ZBGY5.175.265.175.260.08215,6654895.125.46
2024-01-03ZBGY5.215.235.185.18-0.065210,2332805.015.66
2024-01-02ZBGY5.255.275.235.25-0.02197,7144365.005.75
2024-01-01ZBGY5.335.3455.265.27-0.04004.815.88
2023-12-29ZBGY5.335.3455.265.27-0.04533,6939454.815.88
2023-12-28ZBGY5.345.355.325.32-0.02189,5643864.855.88
2023-12-27ZBGY5.335.385.335.350.005327,0075184.855.88
2023-12-26ZBGY5.355.365.3155.350.0125129,9532334.855.86
2023-12-25ZBGY5.335.125.94
2023-12-22ZBGY5.315.375.315.330.05187,2553665.125.94
2023-12-21ZBGY5.275.305.235.300.065255,2534444.945.75
2023-12-20ZBGY5.335.345.235.23-0.10573,7276994.695.55
2023-12-19ZBGY5.285.335.285.330.075361,3027094.695.52
2023-12-18ZBGY5.245.285.18585.250.06573,8216065.125.47
2023-12-15ZBGY5.195.2255.195.200.01365,5255945.125.43
2023-12-14ZBGY5.205.255.205.210.0338236,0823914.975.52
2023-12-13ZBGY5.165.2165.1555.210.055231,9303264.715.72
2023-12-12ZBGY5.135.175.135.160.025204,1783165.125.68
2023-12-11ZBGY5.155.165.105.13-0.02356,6324704.875.65
2023-12-08ZBGY5.085.135.085.130.025392,2884214.875.31
2023-12-07ZBGY5.105.1395.095.10-0.005142,0362154.875.30
2023-12-06ZBGY5.105.135.105.100.005230,7996254.595.64
2023-12-05ZBGY5.125.185.105.10-0.05278,2594824.895.38
2023-12-04ZBGY5.155.185.145.15-0.035193,0814104.935.46
2023-12-01ZBGY5.155.205.155.180.035274,6397054.375.72
2023-11-30ZBGY5.155.175.145.15-0.005191,1553664.895.37
2023-11-29ZBGY5.145.175.11975.160.025145,3132614.675.72
2023-11-28ZBGY5.125.155.115.140.005220,4513574.865.36
2023-11-27ZBGY5.145.165.125.14-0.025304,0154674.625.68
2023-11-24ZBGY5.125.19985.125.170.05172,1561894.665.75
2023-11-23ZBGY5.125.155.115.130.015004.875.31
2023-11-22ZBGY5.125.155.115.130.015122,8501944.875.31