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
22:20:37 EDT Fri 10 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2024-03-22ZBIGZ8.008.017.937.95-0.09758,1221,2757.588.79
2024-03-21ZBIGZ7.988.0757.988.060.14597,5581,4327.488.42
2024-03-20ZBIGZ7.787.937.7757.930.165723,0431,3697.508.00
2024-03-19ZBIGZ7.797.807.747.76-0.035470,2851,0187.398.24
2024-03-18ZBIGZ7.837.867.797.800.045389,7841,2517.608.29
2024-03-15ZBIGZ7.807.857.777.78-0.069504,9008207.388.12
2024-03-14ZBIGZ7.967.97047.837.85-0.1035555,5611,1137.488.06
2024-03-13ZBIGZ8.008.037.998.00-0.005504,2039887.728.43
2024-03-12ZBIGZ8.048.047.9658.010.03559,1451,1138.008.06
2024-03-11ZBIGZ8.018.058.008.00-0.02419,9671,0737.698.02
2024-03-08ZBIGZ8.078.128.048.04724,0731,4337.928.50
2024-03-07ZBIGZ8.058.078.01018.040.04479,8171,0057.288.87
2024-03-06ZBIGZ7.988.047.988.000.10612,4961,3897.608.89
2024-03-05ZBIGZ8.038.037.897.92-0.15573,6031,2907.638.15
2024-03-04ZBIGZ8.068.118.048.09-0.009720,4561,5627.658.51
2024-03-01ZBIGZ8.03018.138.038.1250.115617,2671,2028.039.00
2024-02-29ZBIGZ7.988.057.978.010.051685,5651,1097.638.87
2024-02-28ZBIGZ8.058.06217.967.96-0.169754,6091,1567.578.50
2024-02-27ZBIGZ8.128.188.1158.130.041899,1961,3737.658.85
2024-02-26ZBIGZ8.018.158.018.100.07766,4771,3287.688.84
2024-02-23ZBIGZ8.088.088.048.040.021928,9551,4357.708.56
2024-02-22ZBIGZ7.968.077.94088.020.19609,0741,0967.698.59
2024-02-21ZBIGZ7.847.907.827.85-0.01612,4781,0577.188.41
2024-02-20ZBIGZ7.938.0057.857.88-0.139480,9608357.658.51
2024-02-19ZBIGZ8.088.098.028.02-0.06007.059.06
2024-02-16ZBIGZ8.088.098.028.02-0.06591,8958177.059.06
2024-02-15ZBIGZ8.078.107.938.090.0951,186,5561,1797.649.06
2024-02-14ZBIGZ7.918.01697.888.000.1247681,9331,0437.489.06
2024-02-13ZBIGZ8.118.147.917.92-0.281,153,9051,5857.548.65
2024-02-12ZBIGZ8.168.258.168.200.0451,111,7871,7337.678.51