02:34:06 EDT Sun 01 Oct 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-29ZBHV9.319.36369.309.30-0.027,185203.7310.14
2023-09-28ZBHV9.349.349.309.32-0.062,688143.7314.82
2023-09-27ZBHV9.529.529.29359.38-0.13426,921163.7615.01
2023-09-26ZBHV9.58369.61349.529.52-0.05514,571173.8115.15
2023-09-25ZBHV9.759.759.619.61-0.1782,50298.7415.52
2023-09-22ZBHV9.78969.949.78969.880.062,27289.6515.71
2023-09-21ZBHV9.919.919.849.84-0.083,08373.9412.27
2023-09-20ZBHV9.949.999.939.930.00283,82583.9815.80
2023-09-19ZBHV9.959.959.93579.9372-0.0252,057103.9815.91
2023-09-18ZBHV9.959.989.94739.984,257148.5515.92
2023-09-15ZBHV9.969.979.969.970.011,07043.9915.92
2023-09-14ZBHV9.939.969.939.96-0.00353,820133.9815.89
2023-09-13ZBHV9.989.999.969.991,90054.0015.86
2023-09-12ZBHV9.9710.009.979.99-0.00531,40564.0015.97
2023-09-11ZBHV9.9910.009.9910.000.0154,469154.0014.81
2023-09-08ZBHV10.0310.069.979.98-0.043,296144.0115.84
2023-09-07ZBHV10.0210.059.9910.02-0.016,442334.0116.02
2023-09-06ZBHV9.9610.059.9610.030.083,30284.0216.00
2023-09-05ZBHV10.1110.119.85019.95-0.1738,4961074.0015.89
2023-09-04ZBHV10.0810.129410.0810.10-0.04004.0416.11
2023-09-01ZBHV10.0810.129410.0810.10-0.048,608174.0416.11
2023-08-31ZBHV10.1210.1210.1210.120.056734.0616.24
2023-08-30ZBHV10.1610.1610.1210.120.04004.0616.02
2023-08-29ZBHV10.1010.179.8910.130.0733,395304.0413.83
2023-08-28ZBHV10.0910.140110.0910.10-0.0052,730114.0516.12
2023-08-25ZBHV10.1110.11510.0610.1150.0054,052184.0716.14
2023-08-24ZBHV10.1910.2010.1010.11-0.04824,18624.0716.24
2023-08-23ZBHV10.2010.2710.0910.2011,745374.0816.31
2023-08-22ZBHV10.2510.2510.1810.18-0.084,335164.1013.99
2023-08-21ZBHV10.4110.4110.1310.26-0.063,399154.1313.94
2023-08-18ZBHV10.4110.42510.4010.40-0.033,67184.1716.64
2023-08-17ZBHV10.4310.4410.4310.435,62944.1714.15
2023-08-16ZBHV10.458210.458210.4410.44-0.06981,66544.1816.64
2023-08-15ZBHV10.5284.2216.72
2023-08-14ZBHV10.5310.5310.4910.528-0.09552,92354.2215.46
2023-08-11ZBHV10.710910.710910.5010.650.163,36244.2316.84
2023-08-10ZBHV10.5410.5610.4910.49-0.012,02344.2014.35
2023-08-09ZBHV10.6010.6310.4910.49-0.034,012104.2416.73
2023-08-08ZBHV10.544.2216.86
2023-08-07ZBHV10.5510.584910.5410.54-0.132,23264.2617.01
2023-08-04ZBHV10.674.2615.26
2023-08-03ZBHV10.654.3116.96
2023-08-02ZBHV10.7410.7410.6810.6860174.2714.56
2023-08-01ZBHV10.781410.781410.7010.71-0.072,631174.3014.72
2023-07-31ZBHV10.9010.9010.7810.780.071,313114.3217.17
2023-07-28ZBHV10.7210.7210.7210.720.0255634.3017.18
2023-07-27ZBHV10.7810.7810.7210.72-0.05354,58194.3114.56
2023-07-26ZBHV10.7710.798510.7710.79850.045,15134.3215.07
2023-07-25ZBHV10.6510.7910.6510.770.02013,00124.2817.11
2023-07-24ZBHV10.7210.809910.7210.750.004611,423214.2815.31
2023-07-21ZBHV10.8310.8310.7610.770.038,283314.3115.92
2023-07-20ZBHV10.7410.8310.7410.74-0.013,59324.3017.17
2023-07-19ZBHV10.744.3117.20
2023-07-18ZBHV10.7410.7710.7410.740010.5317.19
2023-07-17ZBHV10.730210.7510.7110.710.023,17154.3015.05
2023-07-14ZBHV10.8110.8110.6910.690.01004.2817.11
2023-07-13ZBHV10.6310.7010.6310.700.06654,40294.2717.06
2023-07-12ZBHV10.6710.6710.6710.6712614.2717.04
2023-07-11ZBHV10.6610.6810.60410.65910.03913,10144.2714.41
2023-07-10ZBHV10.6310.7210.5010.620.0812,481194.2813.43
2023-07-07ZBHV10.7410.7410.6310.630.0092,14154.2616.75
2023-07-06ZBHV10.6610.6610.6310.631-0.1390074.2813.36
2023-07-05ZBHV10.7510.8310.7310.83-0.0291774.3017.15
2023-07-04ZBHV10.7110.7610.7110.76-0.0212004.3012.27
2023-07-03ZBHV10.7110.7610.7110.76-0.02122,58984.3012.27