22:54:48 EDT Thu 23 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23ZBKN11.7011.7011.620111.63-0.0841,663161
2023-03-22ZBKN11.7011.7311.640111.710.0728,754102
2023-03-21ZBKN11.7411.7411.5911.66-0.0728,86662
2023-03-20ZBKN11.6911.7511.6511.68-0.0720,58137
2023-03-17ZBKN11.8011.8411.7211.72-0.0326,79098
2023-03-16ZBKN11.7511.8611.7511.770.04541,243101
2023-03-15ZBKN11.6411.7611.6411.7550.0539,67089
2023-03-14ZBKN11.6611.7111.6311.700.109516,15127
2023-03-13ZBKN11.6811.7811.61711.620.0267,882163
2023-03-10ZBKN11.6411.7211.6011.610.0155,941238
2023-03-09ZBKN11.6411.6911.6111.610.0161,925198
2023-03-08ZBKN11.6511.6511.5811.600.0530,562107
2023-03-07ZBKN11.5611.60511.5411.56-0.0332,790122
2023-03-06ZBKN11.7611.7611.54511.59-0.12115,100275
2023-03-03ZBKN11.7711.8711.6511.71-0.035131,970265
2023-03-02ZBKN11.8011.8311.7311.745-0.08567,870127
2023-03-01ZBKN11.8511.9011.8311.835-0.0362,930177
2023-02-28ZBKN11.9411.9611.8511.87-0.0949,910151
2023-02-27ZBKN11.9512.0011.9311.960.0955,823162
2023-02-24ZBKN12.0512.0511.8411.86-0.18117,788162
2023-02-23ZBKN12.2112.215312.01512.04-0.0452,651112
2023-02-22ZBKN12.3012.3012.0712.07-0.1078,682120
2023-02-21ZBKN12.3512.4112.1912.20-0.1750,514111
2023-02-17ZBKN12.3512.4312.314112.380.0253,634137
2023-02-16ZBKN12.5512.679112.36212.41-0.2687,004232
2023-02-15ZBKN12.6912.778212.6312.69-0.0427,615137
2023-02-14ZBKN12.8612.8712.6612.72-0.135550,39286
2023-02-13ZBKN12.9913.0812.9212.92-0.11555,008168
2023-02-10ZBKN12.9613.0612.9613.040.01109,693247
2023-02-09ZBKN13.0813.2312.9313.050.15174,244500
2023-02-08ZBKN12.5813.1312.5712.900.30332,737643
2023-02-07ZBKN12.4512.7912.4512.610.13113,234222
2023-02-06ZBKN12.4512.5712.3612.47-0.09133,647312
2023-02-03ZBKN12.4812.5912.4312.570.04143,055340
2023-02-02ZBKN12.5912.7512.5412.540.04258,230466
2023-02-01ZBKN12.3412.5712.3212.550.20106,041171
2023-01-31ZBKN12.2712.3612.2512.340.0979,654247
2023-01-30ZBKN12.2712.3212.2512.26-0.0335,646111
2023-01-27ZBKN12.2612.3112.216612.29-0.0682,297141
2023-01-26ZBKN12.4112.4312.3212.36-0.0646,518118
2023-01-25ZBKN12.3512.4512.3312.43-0.0257,327191
2023-01-24ZBKN12.4812.552512.2612.450.0156,95798
2023-01-23ZBKN12.5012.6512.4312.46-0.0838,50098
2023-01-20ZBKN12.4212.5612.380112.520.1061,148123
2023-01-19ZBKN12.2712.5312.2712.450.1682,477256
2023-01-18ZBKN12.2412.3712.239312.290.1035,747158
2023-01-17ZBKN12.2412.2812.1712.18-0.0434,143109
2023-01-13ZBKN12.3012.41112.2212.23-0.1283,337163
2023-01-12ZBKN12.1912.3312.1712.330.174550,10573
2023-01-11ZBKN12.2412.2812.1512.17-0.0396,497143
2023-01-10ZBKN12.2112.2812.1612.20-0.0521,65987
2023-01-09ZBKN12.1812.2812.172112.240.1443,229181
2023-01-06ZBKN11.8112.1111.8112.100.26144,187362
2023-01-05ZBKN11.8111.8711.7711.8446,488119
2023-01-04ZBKN11.8311.9511.8311.850.0980,052191
2023-01-03ZBKN11.7211.8011.6711.780.1246,12795
2022-12-30ZBKN11.4511.6611.3811.660.14216,573413
2022-12-29ZBKN11.4711.585311.4711.500.06186,954385
2022-12-28ZBKN11.4711.5111.4011.44177,794272
2022-12-27ZBKN11.5511.625611.3811.45-0.14172,311417