11:08:41 EDT Sun 23 Jun 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21ZBIGZ7.217.237.147.19-0.06481,8867657.017.54
2024-06-20ZBIGZ7.247.307.1957.25-0.015771,2329986.857.62
2024-06-19ZBIGZ7.237.287.227.260.012007.227.58
2024-06-18ZBIGZ7.237.287.227.260.012433,5369077.227.58
2024-06-17ZBIGZ7.187.267.17017.250.022737,9131,0467.207.65
2024-06-14ZBIGZ7.157.237.12077.230.0369566,2299807.067.45
2024-06-13ZBIGZ7.407.407.277.27-0.09708,6251,0406.997.74
2024-06-12ZBIGZ7.377.507.36017.370.091857,5301,0777.157.76
2024-06-11ZBIGZ7.287.357.287.31-0.04520,9517037.137.71
2024-06-10ZBIGZ7.307.387.307.360.02378,0786886.847.68
2024-06-07ZBIGZ7.337.387.287.33-0.032464,3468976.867.74
2024-06-06ZBIGZ7.417.447.35017.36-0.045425,1728207.057.75
2024-06-05ZBIGZ7.367.437.347.420.07838,4021,3876.918.07
2024-06-04ZBIGZ7.367.417.347.35-0.04654,9411,1236.707.75
2024-06-03ZBIGZ7.427.457.377.39-0.05751,6481,7697.057.80
2024-05-31ZBIGZ7.447.467.317.460.09769,1521,3617.078.13
2024-05-30ZBIGZ7.407.4557.367.37-0.005642,0699576.907.68
2024-05-29ZBIGZ7.347.407.347.37-0.045774,0429387.218.32
2024-05-28ZBIGZ7.597.597.437.43-0.055731,5881,1377.417.80
2024-05-27ZBIGZ7.467.537.467.500.058006.867.83
2024-05-24ZBIGZ7.467.537.467.500.058470,2337246.867.83
2024-05-23ZBIGZ7.617.617.437.44-0.135685,6468876.977.87
2024-05-22ZBIGZ7.587.657.557.57-0.05789,7691,4717.087.94
2024-05-21ZBIGZ7.657.6857.597.61-0.07702,1031,4037.148.03
2024-05-20ZBIGZ7.717.787.657.6750.2652,335,1082,9716.857.85
2024-05-17ZBIGZ7.407.447.397.410.04487,3871,0016.887.70
2024-05-16ZBIGZ7.377.427.35817.400.035652,2231,0086.538.33
2024-05-15ZBIGZ7.417.447.3557.370.025910,7571,7676.538.36
2024-05-14ZBIGZ7.337.417.327.350.0544492,8017606.537.45
2024-05-13ZBIGZ7.397.42987.337.33-0.049405,1426696.488.33
2024-05-10ZBIGZ7.447.457.367.38-0.05548,0691,0106.488.36
2024-05-09ZBIGZ7.407.45997.36457.420.005400,2488897.207.72
2024-05-08ZBIGZ7.317.437.307.420.045656,4971,4496.867.74
2024-05-07ZBIGZ7.407.427.347.37768,6981,3466.907.66
2024-05-06ZBIGZ7.387.3957.3257.370.12753,1311,3137.307.69
2024-05-03ZBIGZ7.307.347.267.260.064390,1747667.308.30
2024-05-02ZBIGZ7.217.247.137.210.041369,5257617.008.24
2024-05-01ZBIGZ7.087.307.087.180.07895,8631,2777.057.52
2024-04-30ZBIGZ7.247.247.097.10-0.14457,6728186.757.67
2024-04-29ZBIGZ7.247.277.217.230.01533,7241,0976.447.62
2024-04-26ZBIGZ7.227.287.177.230.051368,6688006.878.36
2024-04-25ZBIGZ7.087.237.087.200.03552,2321,0076.637.68
2024-04-24ZBIGZ7.227.307.13017.18-0.04811,6971,1996.908.39
2024-04-23ZBIGZ7.137.2457.137.220.12327,4756716.817.70
2024-04-22ZBIGZ7.097.137.0357.110.071,213,3781,5076.778.21
2024-04-19ZBIGZ7.127.177.047.05-0.091,153,6361,2636.987.66
2024-04-18ZBIGZ7.177.227.147.15-0.02601,4299227.017.68
2024-04-17ZBIGZ7.267.287.177.18-0.06588,7787326.947.80
2024-04-16ZBIGZ7.257.2956.99877.24-0.02453,0367786.937.77
2024-04-15ZBIGZ7.477.507.267.26-0.18506,2717277.048.39
2024-04-12ZBIGZ7.617.6157.437.44-0.1555447,7258707.168.13
2024-04-11ZBIGZ7.617.667.597.640.043498,1358737.318.70
2024-04-10ZBIGZ7.727.767.617.61-0.19835,5631,1637.348.35
2024-04-09ZBIGZ7.837.84997.797.80-0.03475,0388587.788.70
2024-04-08ZBIGZ7.867.887.837.83-0.01306,4826597.838.33
2024-04-05ZBIGZ7.787.897.77117.850.08446,7296657.448.70
2024-04-04ZBIGZ7.938.007.777.78-0.095531,8281,2217.498.67
2024-04-03ZBIGZ7.837.9157.827.890.001519,9391,2627.488.73
2024-04-02ZBIGZ8.038.037.877.89-0.211413,4499937.568.84
2024-04-01ZBIGZ8.108.138.068.11-0.03780,8391,5487.708.54
2024-03-29ZBIGZ8.128.198.078.140.085006.939.02
2024-03-28ZBIGZ8.128.198.078.140.0851,217,3201,5706.939.02
2024-03-27ZBIGZ8.018.098.018.070.091624,6731,0997.868.79
2024-03-26ZBIGZ8.038.037.997.990.011606,2341,1217.228.79
2024-03-25ZBIGZ7.928.017.867.990.05674,5211,1877.358.79