Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:02:32 EDT Fri 26 Jul 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-07-26ZBIGZ7.277.297.2357.250.025723,4021,7296.887.63
2024-07-25ZBIGZ7.227.327.157.23-0.0151,068,1261,7727.137.67
2024-07-24ZBIGZ7.307.357.2357.24-0.15653,8911,2966.877.83
2024-07-23ZBIGZ7.377.437.3657.390.04551,6491,4976.947.86
2024-07-22ZBIGZ7.337.407.327.370.0699501,7369006.947.59
2024-07-19ZBIGZ7.297.357.2557.310.0122,661,2031,6966.907.65
2024-07-18ZBIGZ7.407.457.287.30-0.1151,122,8462,4866.957.86
2024-07-17ZBIGZ7.487.537.3757.42-0.0851,091,6732,3026.877.91
2024-07-16ZBIGZ7.507.617.507.500.005880,0741,8797.0713.95
2024-07-15ZBIGZ7.407.527.387.500.16851,443,9002,8326.987.52
2024-07-12ZBIGZ7.397.477.357.420.045655,9111,2507.348.14
2024-07-11ZBIGZ7.367.437.367.380.052680,7751,4376.907.64
2024-07-10ZBIGZ7.357.387.327.34-0.025662,9501,4987.277.65
2024-07-09ZBIGZ7.397.3957.327.36-0.045733,1951,6667.277.72
2024-07-08ZBIGZ7.387.427.387.410.015695,1951,5357.367.71
2024-07-05ZBIGZ7.407.417.377.40597,2041,5546.887.70
2024-07-04ZBIGZ7.347.427.33027.400.065006.818.60
2024-07-03ZBIGZ7.347.427.33027.400.065553,2671,1946.818.60
2024-07-02ZBIGZ7.267.337.267.320.015911,8111,7736.807.63
2024-07-01ZBIGZ7.227.327.20117.310.081,284,9652,5706.837.65
2024-06-28ZBIGZ7.297.337.1727.230.008821,2831,0337.157.80
2024-06-27ZBIGZ7.207.267.187.22-0.0029549,2149207.157.51
2024-06-26ZBIGZ7.127.277.127.220.031,261,0521,7986.7410.00
2024-06-25ZBIGZ7.157.197.117.18764,4639636.817.24
2024-06-24ZBIGZ7.177.217.157.16-0.02541,5138787.167.54
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