Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:16:40 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZBTA8.90198.9258.858.85-0.082577,5372038.569.50
2025-07-17ZBTA8.928.968.908.92-0.042543,619848.609.57
2025-07-16ZBTA9.049.048.958.96-0.07599,1222018.689.62
2025-07-15ZBTA9.089.089.029.04-0.030541,8441098.249.64
2025-07-14ZBTA9.159.159.109.130.0116,715608.769.67
2025-07-11ZBTA9.139.1559.119.145-0.0414,765508.749.69
2025-07-10ZBTA9.179.19159.169.16-0.03529,443738.829.76
2025-07-09ZBTA9.169.209.169.200.01527,029818.829.78
2025-07-08ZBTA9.199.209.1529.17-0.0228,931748.849.74
2025-07-07ZBTA9.269.269.189.21-0.0631,070908.869.77
2025-07-04ZBTA9.169.269.169.260.065008.829.81
2025-07-03ZBTA9.169.269.169.260.06560,465928.829.81
2025-07-02ZBTA9.149.209.129.190.0376,7091398.789.72
2025-07-01ZBTA9.139.179.129.150.09567,5681738.789.71
2025-06-30ZBTA9.039.179.039.170.04599,6201838.649.62
2025-06-27ZBTA9.039.069.019.02-0.02558,0051688.669.55
2025-06-26ZBTA9.029.109.029.050.03537,312938.629.53
2025-06-25ZBTA8.979.038.979.0150.00531,522978.609.51
2025-06-24ZBTA8.969.018.968.990.0230,321678.629.53
2025-06-23ZBTA9.029.028.958.98-0.01594,6061998.639.49
2025-06-20ZBTA9.029.028.988.990.01539,034788.639.53
2025-06-19ZBTA8.989.008.97848.99008.629.50
2025-06-18ZBTA8.989.008.97848.9922,798518.629.50
2025-06-17ZBTA8.959.008.958.980.0420,448668.569.51
2025-06-16ZBTA8.989.008.958.970.0231,746738.609.50
2025-06-13ZBTA8.958.9758.938.96-0.07480,9211878.569.54
2025-06-12ZBTA9.039.079.039.060.013522,085348.639.56
2025-06-11ZBTA8.999.07678.969.010.0372,5721498.639.49
2025-06-10ZBTA9.029.05329.009.0119,684508.689.55
2025-06-09ZBTA9.029.058.979.050.016229,102468.629.50
2025-06-06ZBTA9.019.01218.988.98-0.046229,288468.689.65
2025-06-05ZBTA9.059.05169.029.04-0.0246,275838.709.61
2025-06-04ZBTA9.079.0859.03789.060.0420,543498.689.63
2025-06-03ZBTA9.089.109.029.040.009930,783788.669.64
2025-06-02ZBTA9.079.079.00769.03-0.069935,259798.7012.00
2025-05-30ZBTA9.099.099.029.0931,4091028.699.66
2025-05-29ZBTA9.079.089.039.080.03516,795558.689.66
2025-05-28ZBTA9.079.099.049.045-0.06517,525399.039.66
2025-05-27ZBTA9.049.118.969.110.139843,6331098.619.62
2025-05-26ZBTA8.999.008.978.970.005008.519.58
2025-05-23ZBTA8.999.008.978.970.00523,641518.519.58
2025-05-22ZBTA8.998.998.928.990.04554,0971098.579.57
2025-05-21ZBTA9.089.128.928.945-0.21559,5641458.689.78
2025-05-20ZBTA9.149.189.13389.16-0.03532,7831028.809.84
2025-05-19ZBTA9.199.209.159.18-0.0685,3631488.789.77
2025-05-16ZBTA9.319.329.229.25-0.0323,850858.889.79
2025-05-15ZBTA9.219.299.199.290.109514,643458.789.82
2025-05-14ZBTA9.299.299.209.22-0.08537,764868.879.83
2025-05-13ZBTA9.289.35469.279.310.0137,546838.949.91
2025-05-12ZBTA9.319.389.279.3133,710768.9110.01
2025-05-09ZBTA9.359.359.289.330.003917,673278.889.81
2025-05-08ZBTA9.289.329.259.290.00143,360778.869.81
2025-05-07ZBTA9.309.349.289.28-0.0215,145488.859.77
2025-05-06ZBTA9.249.319.1559.310.10528,766568.769.75
2025-05-05ZBTA9.199.249.139.200.0261,4241248.769.73
2025-05-02ZBTA9.199.319.109.200.0177,0251618.819.80
2025-05-01ZBTA9.159.229.119.190.0164,3621368.779.79
2025-04-30ZBTA9.049.179.029.170.1042,1561168.589.69
2025-04-29ZBTA9.039.109.009.07-0.0597,4611428.679.60
2025-04-28ZBTA9.079.159.039.08-0.04525,112528.739.63
2025-04-25ZBTA9.099.159.039.11-0.0136,770608.659.58
2025-04-24ZBTA9.009.149.009.110.154925,830638.609.61
2025-04-23ZBTA8.979.088.90358.960.0563,144818.559.66
2025-04-22ZBTA8.898.94928.878.910.06530,125818.489.55
2025-04-21ZBTA8.848.938.818.83-0.1764,6962138.509.60