17:20:59 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZBYM11.1711.1711.0711.0950.05537,76915610.87
2023-03-27ZBYM11.1111.2411.0411.040.0173,260146
2023-03-24ZBYM11.0311.1311.0111.050.0766,070135
2023-03-23ZBYM11.0111.0410.9511.0181,674274
2023-03-22ZBYM11.0011.0710.9611.01-0.01133,827287
2023-03-21ZBYM11.1111.1110.9911.03-0.0251,833190
2023-03-20ZBYM11.0911.0911.0311.05-0.0458,264148
2023-03-17ZBYM11.1211.12911.0511.09-0.0143,177113
2023-03-16ZBYM11.0711.169911.0711.110.0141,610160
2023-03-15ZBYM11.0911.143311.0711.100.0568,826126
2023-03-14ZBYM11.0711.1411.0311.07-0.03264,470155
2023-03-13ZBYM11.2211.22511.1111.11-0.0463,895135
2023-03-10ZBYM11.3711.3711.1711.17-0.1855,291136
2023-03-09ZBYM11.2511.4011.2311.370.1538,99198
2023-03-08ZBYM11.1911.2511.1811.230.0430,64095
2023-03-07ZBYM11.3411.4011.2011.20-0.1364,746129
2023-03-06ZBYM11.3211.3911.2811.330.0229,459106
2023-03-03ZBYM11.2511.314611.2511.310.09534,866112
2023-03-02ZBYM11.1411.2311.1311.21-0.0246,378105
2023-03-01ZBYM11.2111.3211.1611.250.0561,709192
2023-02-28ZBYM11.1011.2111.0811.210.0860,137234
2023-02-27ZBYM11.2111.250511.0211.130.0191,171270
2023-02-24ZBYM11.1411.1911.0911.11-0.12520,00280
2023-02-23ZBYM11.3411.41511.2111.24-0.1164,464203
2023-02-22ZBYM11.3211.3911.3011.330.0429,70155
2023-02-21ZBYM11.4111.4111.3011.30-0.1232,755107
2023-02-17ZBYM11.3811.4711.310111.450.0654,194159
2023-02-16ZBYM11.5611.5611.3311.40-0.2269,583214
2023-02-15ZBYM11.7911.7911.6211.62-0.1552,150134
2023-02-14ZBYM11.8811.9111.7711.78-0.09250,561133
2023-02-13ZBYM12.0012.0011.8911.91-0.0543,891169
2023-02-10ZBYM11.9312.0011.8511.940.0145,054100
2023-02-09ZBYM12.0412.0911.9211.950.0456,467148
2023-02-08ZBYM11.9412.0411.9311.950.0560,269182
2023-02-07ZBYM11.8412.0011.8211.900.06579,551237
2023-02-06ZBYM11.8011.8711.7411.85-0.0557,598129
2023-02-03ZBYM11.9611.9611.8611.91-0.05553,675131
2023-02-02ZBYM11.8712.0211.8411.960.1186,075283
2023-02-01ZBYM11.8611.9211.7711.830.0179,542269
2023-01-31ZBYM11.8111.8511.7211.820.0477,576219
2023-01-30ZBYM11.7511.8011.717111.74-0.0461,497245
2023-01-27ZBYM11.6411.7811.6411.760.0750,742105
2023-01-26ZBYM11.7111.7711.7011.70-0.0378,548274
2023-01-25ZBYM11.9311.9811.7211.73-0.25112,835382
2023-01-24ZBYM11.9112.0311.8711.970.0779,249212
2023-01-23ZBYM11.8712.0311.86511.9152,795207
2023-01-20ZBYM11.8311.9211.8111.910.09544,689196
2023-01-19ZBYM11.7111.8911.7111.820.0645,520113
2023-01-18ZBYM11.6211.8111.6211.760.18102,082340
2023-01-17ZBYM11.6511.6511.5511.58-0.07121,620371
2023-01-13ZBYM11.6811.7211.6011.63-0.035110,799333
2023-01-12ZBYM11.7211.8211.6011.67-0.02285,265152
2023-01-11ZBYM11.6211.7211.6211.710.1541,48961
2023-01-10ZBYM11.6611.6611.5411.56-0.0139,73973
2023-01-09ZBYM11.5311.6411.5311.600.1348,231114
2023-01-06ZBYM11.3511.4611.2511.460.1356,136172
2023-01-05ZBYM11.4311.46511.2311.31-0.115102,444337
2023-01-04ZBYM11.4311.4911.3711.43-0.01547,306176
2023-01-03ZBYM11.3111.4511.2511.450.0878,837211
2022-12-30ZBYM10.9811.3510.9811.350.13294,776553
2022-12-29ZBYM11.0411.1311.010111.100.10193,910431