17:14:06 EDT Mon 14 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-14ZBLE9.939910.019.869.97-0.0097189,0274379.0210.87
2025-07-11ZBLE9.949.999.93019.960.014731,277939.4910.89
2025-07-10ZBLE9.9910.019.949.97-0.015109,1112779.5110.37
2025-07-09ZBLE9.9710.019.959.960.01574,3351949.5110.38
2025-07-08ZBLE9.939.999.939.96-0.01544,5741299.0211.11
2025-07-07ZBLE10.0310.04999.939.96-0.0899,8323519.5710.50
2025-07-04ZBLE10.0810.1010.045510.06-0.01009.6010.52
2025-07-03ZBLE10.0810.1010.045510.06-0.0133,1951259.6010.52
2025-07-02ZBLE10.0110.1110.0110.090.04578,0203699.5410.47
2025-07-01ZBLE10.0710.079.9910.030.006102,3363809.5411.02
2025-06-30ZBLE9.9410.049.9010.040.129206,0885539.0210.44
2025-06-27ZBLE9.909.929.889.88-0.005105,7054759.4510.31
2025-06-26ZBLE9.879.919.849.900.055128,9115169.4010.29
2025-06-25ZBLE9.859.889.839.83-0.02102,3203769.4510.33
2025-06-24ZBLE9.839.889.829.880.02165,3875528.7310.84
2025-06-23ZBLE9.879.919.8249.83-0.035224,1875359.4610.30
2025-06-20ZBLE9.929.929.869.88-0.04564,9631109.4810.34
2025-06-19ZBLE9.899.989.899.900.02009.4910.33
2025-06-18ZBLE9.899.989.899.900.0249,5991199.4910.33
2025-06-17ZBLE9.909.969.909.90-0.0167,4112099.4610.37
2025-06-16ZBLE9.899.939.899.920.04686,2614339.4610.34
2025-06-13ZBLE9.899.979.859.88-0.062114,7346459.4210.32
2025-06-12ZBLE9.9410.029.949.970.05124,6934889.4911.25
2025-06-11ZBLE9.889.949.869.920.04116,6685919.4310.31
2025-06-10ZBLE9.879.919.84049.890.03102,4492359.4710.32
2025-06-09ZBLE9.829.889.829.860.0372,0812219.4210.25
2025-06-06ZBLE9.879.909.829.83-0.0788,5902489.3810.40
2025-06-05ZBLE9.889.959.87199.89-0.01170,9176269.459.94
2025-06-04ZBLE9.909.929.87019.88159,8684419.4211.07
2025-06-03ZBLE9.9510.009.909.90-0.02129,9644379.4410.43
2025-06-02ZBLE10.0010.00999.909.96-0.06113,6953078.9310.99
2025-05-30ZBLE9.9810.019.9210.010.05123,2742169.4610.39
2025-05-29ZBLE9.959.999.899.940.04585,5772078.9210.40
2025-05-28ZBLE9.939.96679.879.89-0.075166,0163749.8710.38
2025-05-27ZBLE9.959.9759.899.970.1060,0462298.8810.40
2025-05-26ZBLE9.889.919.85199.87-0.02009.3710.32
2025-05-23ZBLE9.889.919.85199.87-0.02110,8572209.3710.32
2025-05-22ZBLE9.869.909.8059.900.04579,9701239.3910.96
2025-05-21ZBLE9.9810.009.82339.83-0.1967170,7924339.4111.01
2025-05-20ZBLE10.0310.051610.0010.02-0.0389,1901379.6311.21
2025-05-19ZBLE10.0110.069.9610.05-0.0597,9041498.7810.50
2025-05-16ZBLE10.1310.1410.0610.08-0.0491,0502409.6710.54
2025-05-15ZBLE10.0510.1410.0510.120.074145,4532629.6011.11
2025-05-14ZBLE10.1710.1710.0510.09-0.0904102,0671919.7211.16
2025-05-13ZBLE10.1710.1910.1210.16-0.0163,5681789.7010.68
2025-05-12ZBLE10.2010.2010.1410.190.020857,7581349.7511.11
2025-05-09ZBLE10.1410.1810.1410.160.0378,4321929.7215.10
2025-05-08ZBLE10.1610.1610.097810.130.014465,5541469.7111.11
2025-05-07ZBLE10.1010.1410.0710.110.0188,0323189.7011.16
2025-05-06ZBLE10.0410.1310.0410.100.0551,2591269.5710.57
2025-05-05ZBLE10.1010.1010.0210.05-0.037588,4152949.6511.11
2025-05-02ZBLE10.1110.1310.0310.09-0.04120,7033878.8111.16
2025-05-01ZBLE10.0710.1210.0610.100.03123,8182969.0410.61
2025-04-30ZBLE9.8910.099.8910.070.11106,4632839.4210.44
2025-04-29ZBLE9.9310.109.939.960.01201,9635239.5210.43
2025-04-28ZBLE9.9710.009.949.95-0.05126,1961689.5810.49
2025-04-25ZBLE9.9610.029.959.990.01117,7082969.5110.62
2025-04-24ZBLE9.839.979.839.940.12121,2462599.4110.37
2025-04-23ZBLE9.819.90829.769.800.05160,8243139.3310.37
2025-04-22ZBLE9.689.75039.659.720.11138,6215699.2010.33
2025-04-21ZBLE9.809.809.609.61-0.22269,3715639.2510.47
2025-04-18ZBLE9.859.879.80039.84009.4110.46
2025-04-17ZBLE9.859.879.80039.8474,8422039.4110.46
2025-04-16ZBLE9.879.8919.759.85-0.06255,3846658.8110.51
2025-04-15ZBLE9.859.919.839.900.10468,0722579.2810.53