23:45:03 EDT Thu 30 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-30ZBLE10.4710.5910.4610.570.1271,816250
2023-03-29ZBLE10.4610.4910.4410.44-0.0249,868165
2023-03-28ZBLE10.4310.5010.380110.470.07100,148257
2023-03-27ZBLE10.4110.4610.3810.390.02113,109439
2023-03-24ZBLE10.4210.4210.3610.37-0.01100,968315
2023-03-23ZBLE10.4010.4010.363410.38-0.0468,897173
2023-03-22ZBLE10.4110.4310.39510.420.0463,675160
2023-03-21ZBLE10.4710.4710.3810.38-0.0659,433153
2023-03-20ZBLE10.4710.4910.4410.44-0.03567,344194
2023-03-17ZBLE10.4510.5210.4210.480.0456,319151
2023-03-16ZBLE10.4610.49510.4410.470.03111,638298
2023-03-15ZBLE10.3310.4710.3310.450.02547,341129
2023-03-14ZBLE10.5910.5910.3810.43-0.086133,683422
2023-03-13ZBLE10.5010.6210.44510.560.135112,523416
2023-03-10ZBLE10.4810.519910.4410.470.01593,245174
2023-03-09ZBLE10.3810.4910.3310.440.10185,533288
2023-03-08ZBLE10.3710.3710.3110.350.05547,185122
2023-03-07ZBLE10.3510.35510.2910.30-0.035161,541460
2023-03-06ZBLE10.3610.3610.2710.340.01116,727253
2023-03-03ZBLE10.2810.3410.2810.320.07101,321246
2023-03-02ZBLE10.3410.359.9310.25-0.18603,7441,302
2023-03-01ZBLE10.4910.5210.4010.43-0.0647,711111
2023-02-28ZBLE10.4810.5210.4510.4963,244148
2023-02-27ZBLE10.5010.5810.4610.480.0268,334220
2023-02-24ZBLE10.3910.4910.3910.45-0.025135,411346
2023-02-23ZBLE10.4410.5210.4110.490.11105,985276
2023-02-22ZBLE10.4610.4710.37110.400.01530,395122
2023-02-21ZBLE10.4810.49510.3610.38-0.1296,144293
2023-02-17ZBLE10.5910.6210.47510.49-0.1057,723153
2023-02-16ZBLE10.7510.7510.5710.58-0.1852,645131
2023-02-15ZBLE10.8510.9110.7410.77-0.0762,287151
2023-02-14ZBLE10.8710.88510.8210.84-0.09899,889335
2023-02-13ZBLE10.9511.01610.9010.980.07101,947151
2023-02-10ZBLE10.9811.0310.8810.90-0.06569,950308
2023-02-09ZBLE11.1111.1310.9410.95-0.1153,926148
2023-02-08ZBLE11.0211.0710.9911.050.0755,300154
2023-02-07ZBLE10.9711.01510.928710.980.0699,098313
2023-02-06ZBLE10.9510.9610.9010.91-0.06125,349445
2023-02-03ZBLE11.0311.0310.9410.99-0.07128,694442
2023-02-02ZBLE11.0911.2011.0511.060.005183,994436
2023-02-01ZBLE11.0111.0710.9611.060.05288,843461
2023-01-31ZBLE10.9611.0210.939210.990.025107,441269
2023-01-30ZBLE10.9510.9910.8910.9677,633209
2023-01-27ZBLE10.8710.9610.8710.940.01121,706298
2023-01-26ZBLE10.9411.0410.86510.930.065150,476386
2023-01-25ZBLE10.9411.0010.8810.88-0.11172,074352
2023-01-24ZBLE11.0611.2011.0011.00-0.0954,322142
2023-01-23ZBLE11.1311.2111.0811.0984,878136
2023-01-20ZBLE11.0311.1211.016111.090.05138,424356
2023-01-19ZBLE10.9411.0910.9411.030.09187,342298
2023-01-18ZBLE10.8410.9710.83510.940.13203,621215
2023-01-17ZBLE10.8110.8510.8010.820.03119,279160
2023-01-13ZBLE10.8310.86510.754410.79-0.0488,423129
2023-01-12ZBLE10.7610.8810.6910.850.167110,726275
2023-01-11ZBLE10.7210.7510.680110.710.0983,970199
2023-01-10ZBLE10.7110.7110.6110.65-0.0784,137165
2023-01-09ZBLE10.6810.7310.5710.730.1091,645223
2023-01-06ZBLE10.6010.63510.54110.620.08113,616260
2023-01-05ZBLE10.5610.5710.4410.54-0.0271,639244
2023-01-04ZBLE10.4610.5610.4510.550.0983,558250
2023-01-03ZBLE10.4010.5010.3410.450.13104,011167