14:56:39 EDT Mon 20 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-17ZBTA9.909.909.739.77-0.03526,26172
2023-03-16ZBTA9.839.959.819.82-0.0124,29566
2023-03-15ZBTA9.939.949.849.84-0.0437,36953
2023-03-14ZBTA9.869.94179.789.900.033526,22246
2023-03-13ZBTA9.929.999.729.830.1326,15436
2023-03-10ZBTA9.879.889.719.7336,44931
2023-03-09ZBTA9.809.81159.709.75-0.0242,12040
2023-03-08ZBTA9.629.769.629.720.0722,73556
2023-03-07ZBTA9.589.66029.589.630.0717,96120
2023-03-06ZBTA9.609.629.579.5733,53641
2023-03-03ZBTA9.609.639.549.59-0.0274,40193
2023-03-02ZBTA9.539.5959.479.560.0177,719115
2023-03-01ZBTA9.709.70919.549.54-0.15585,13595
2023-02-28ZBTA9.649.729.649.72-0.0137,49246
2023-02-27ZBTA9.719.7459.65359.690.0636,05579
2023-02-24ZBTA9.659.67869.659.65-0.0726,77543
2023-02-23ZBTA9.739.789.679.730.04539,60089
2023-02-22ZBTA9.799.7959.689.68-0.0432,86796
2023-02-21ZBTA9.839.839.709.73-0.1750,08970
2023-02-17ZBTA10.0010.039.869.88-0.1676,684134
2023-02-16ZBTA10.2410.2410.0010.02-0.2883,492141
2023-02-15ZBTA10.2910.3410.2610.29-0.03531,64274
2023-02-14ZBTA10.4110.4110.2910.33-0.076516,60530
2023-02-13ZBTA10.4710.4910.3710.44-0.0842,23460
2023-02-10ZBTA10.5710.5710.394610.47-0.1239,58569
2023-02-09ZBTA10.3810.6110.3810.540.18219,026795
2023-02-08ZBTA10.2610.3910.2510.380.1162,10590
2023-02-07ZBTA10.1310.2610.129810.260.10524,70351
2023-02-06ZBTA10.1810.1810.0910.14-0.0470,763142
2023-02-03ZBTA10.2110.2410.1710.18-0.0930,38686
2023-02-02ZBTA10.2510.3610.2510.270.0949,499123
2023-02-01ZBTA10.1510.2610.13910.210.0649,823127
2023-01-31ZBTA10.0910.1910.0910.150.0628,69049
2023-01-30ZBTA10.1210.14510.0910.09-0.0674,41754
2023-01-27ZBTA10.1110.1510.1110.1512,58837
2023-01-26ZBTA10.1310.134110.1110.12-0.00514,62324
2023-01-25ZBTA10.1110.14210.081110.13-0.037,08818
2023-01-24ZBTA10.1510.2010.1010.170.0115,62832
2023-01-23ZBTA10.1310.2010.0910.13-0.0586,06160
2023-01-20ZBTA10.0510.1710.0510.170.0937,25943
2023-01-19ZBTA9.9510.099.9510.050.0849,72646
2023-01-18ZBTA9.9210.02329.929.970.0936,57869
2023-01-17ZBTA9.929.939.859.88-0.0223,13266
2023-01-13ZBTA9.9710.039.869.89-0.1040,26964
2023-01-12ZBTA9.8810.01999.889.990.153568,19167
2023-01-11ZBTA9.809.909.809.890.1028,18343
2023-01-10ZBTA9.799.81969.749.79-0.0524,35737
2023-01-09ZBTA9.779.829.769.810.0650,35961
2023-01-06ZBTA9.629.749.599.730.1032,07168
2023-01-05ZBTA9.589.639.50419.620.0151,647126
2023-01-04ZBTA9.529.609.509.600.0774,723135
2023-01-03ZBTA9.469.529.429.520.1258,84998
2022-12-30ZBTA9.269.409.229.400.03142,496257
2022-12-29ZBTA9.229.369.229.270.04102,054211
2022-12-28ZBTA9.269.32999.199.22-0.0183,893273
2022-12-27ZBTA9.249.319.189.24-0.0891,960225
2022-12-23ZBTA9.259.529.239.290.2275,014155
2022-12-22ZBTA9.309.349.239.300.02181,058329
2022-12-21ZBTA9.399.509.319.31-0.11161,524243