20:28:26 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBSTZ16.8516.9316.7616.86-0.12218,865713
2023-03-23ZBSTZ16.9217.2316.8216.970.25245,752726
2023-03-22ZBSTZ17.0217.0716.7316.73-0.25213,339926
2023-03-21ZBSTZ16.8317.0916.8317.010.26201,373633
2023-03-20ZBSTZ16.6016.829916.6016.740.15186,806530
2023-03-17ZBSTZ16.7216.7216.5316.61-0.11201,758818
2023-03-16ZBSTZ16.2816.74516.1916.720.36319,674934
2023-03-15ZBSTZ16.5416.56516.2616.36-0.37498,8131,614
2023-03-14ZBSTZ16.7416.8416.6016.720.1713240,465812
2023-03-13ZBSTZ16.4216.8316.2516.70-0.01314,4491,216
2023-03-10ZBSTZ17.1817.1916.5616.73-0.48459,5431,596
2023-03-09ZBSTZ17.7017.8217.200117.21-0.49244,267844
2023-03-08ZBSTZ17.7717.866217.6117.70-0.10151,493746
2023-03-07ZBSTZ18.1518.2217.7917.83-0.225332,9271,085
2023-03-06ZBSTZ18.0418.2818.0018.070.12293,0041,257
2023-03-03ZBSTZ17.9518.0317.8817.960.14226,808938
2023-03-02ZBSTZ17.6517.8717.6117.810.05390,7441,163
2023-03-01ZBSTZ17.6917.8617.6617.770.10436,3921,934
2023-02-28ZBSTZ17.6617.72817.5217.630.08318,0601,157
2023-02-27ZBSTZ17.5017.599917.4617.540.17184,022755
2023-02-24ZBSTZ17.4517.5217.2717.34-0.29272,0001,005
2023-02-23ZBSTZ17.6617.6817.4117.630.17256,9571,010
2023-02-22ZBSTZ17.4317.578317.3617.480.01254,611957
2023-02-21ZBSTZ17.8017.9017.4117.47-0.52329,5481,175
2023-02-17ZBSTZ18.2218.2817.8217.98-0.32293,8921,300
2023-02-16ZBSTZ18.3418.5018.2918.31-0.19243,4611,131
2023-02-15ZBSTZ18.5118.5218.3118.50-0.09226,139882
2023-02-14ZBSTZ18.6118.7218.4118.580.002291,9861,073
2023-02-13ZBSTZ18.6318.7718.6218.770.24319,1221,345
2023-02-10ZBSTZ18.6418.698318.4218.49-0.22275,7781,138
2023-02-09ZBSTZ19.0819.1518.6518.71-0.04303,9151,065
2023-02-08ZBSTZ18.9619.0118.70518.75-0.195325,7521,424
2023-02-07ZBSTZ18.6718.9618.424318.940.34439,7671,561
2023-02-06ZBSTZ18.7018.9018.5518.59-0.16539,0511,833
2023-02-03ZBSTZ18.6819.0818.6818.74-0.32429,7891,437
2023-02-02ZBSTZ18.9319.2818.8419.040.47579,1532,171
2023-02-01ZBSTZ18.1518.6517.9518.580.45471,6461,643
2023-01-31ZBSTZ18.3318.3318.0018.15-0.17515,2891,961
2023-01-30ZBSTZ18.6018.6918.2918.31-0.29434,4141,404
2023-01-27ZBSTZ18.4818.7518.36518.600.15380,5411,488
2023-01-26ZBSTZ18.2118.4318.0718.430.375374,8021,183
2023-01-25ZBSTZ17.9318.1517.7718.04-0.04367,4361,267
2023-01-24ZBSTZ17.9018.1817.7618.050.02436,6671,357
2023-01-23ZBSTZ17.5918.08517.5418.040.58513,5091,610
2023-01-20ZBSTZ17.1217.4517.07417.450.43283,1451,051
2023-01-19ZBSTZ17.0417.1916.9617.00-0.09316,540967
2023-01-18ZBSTZ17.2517.4017.0917.09-0.07457,5021,631
2023-01-17ZBSTZ17.1517.2716.9917.170.14266,8061,044
2023-01-13ZBSTZ16.8917.0416.8617.01309,8471,013
2023-01-12ZBSTZ17.1317.1416.764217.000.012244,342882
2023-01-11ZBSTZ16.8517.1816.8117.180.37283,0191,006
2023-01-10ZBSTZ16.4516.7916.4116.790.30341,5931,117
2023-01-09ZBSTZ16.5016.654516.4216.480.095346,2061,279
2023-01-06ZBSTZ16.2416.3816.1016.360.25344,7361,336
2023-01-05ZBSTZ16.3016.3016.0616.10-0.20372,7861,323
2023-01-04ZBSTZ16.1216.4315.975316.310.33313,4811,229
2023-01-03ZBSTZ15.8116.0415.6916.000.35380,5761,517
2022-12-30ZBSTZ15.5215.8815.48515.64-0.121,174,2104,083
2022-12-29ZBSTZ15.3815.8615.3815.740.41840,0022,564
2022-12-28ZBSTZ15.5815.6615.3015.34-0.24906,1922,718
2022-12-27ZBSTZ15.7715.8915.5015.56-0.27766,7622,703