01:07:36 EDT Wed 27 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-26ZGVA36.9437.4136.6536.70-0.42310,6823,25433.0240.64
2023-09-25ZGVA37.1037.7436.9637.10-0.18313,6173,31733.4041.07
2023-09-22ZGVA38.2138.4137.2037.25-0.97279,5342,92333.2341.73
2023-09-21ZGVA38.5138.7338.1938.25-0.51170,1892,34734.2841.91
2023-09-20ZGVA39.3439.5238.7538.80-0.27111,0521,66034.7742.47
2023-09-19ZGVA39.1439.4038.9239.11-0.01175,3672,33435.0642.88
2023-09-18ZGVA39.2839.5839.1039.120.02174,4362,25235.4442.92
2023-09-15ZGVA39.3039.43538.9739.11-0.37864,7223,09635.0044.13
2023-09-14ZGVA39.2440.0639.1539.460.65222,6422,90035.1744.00
2023-09-13ZGVA39.0739.2138.7138.81-0.34206,2602,65834.9142.94
2023-09-12ZGVA39.6639.84539.0639.15-0.37153,0072,74934.9843.43
2023-09-11ZGVA39.9139.97539.2439.51-0.18177,9712,28539.0943.27
2023-09-08ZGVA40.1340.1339.4339.72-0.25185,2962,44235.9440.07
2023-09-07ZGVA40.3840.3839.1140.00-0.74351,7962,89339.6440.39
2023-09-06ZGVA41.0041.30540.2340.45-0.59195,7452,02440.0544.32
2023-09-05ZGVA41.9241.9240.5941.05-1.32274,7172,82040.6541.42
2023-09-04ZGVA41.5042.6541.5042.361.050038.1646.59
2023-09-01ZGVA41.5042.6541.5042.361.05188,7852,32738.1646.59
2023-08-31ZGVA41.1641.50541.1241.290.20197,9032,20736.9345.72
2023-08-30ZGVA41.3541.752540.9641.08-0.20143,0842,29736.9145.34
2023-08-29ZGVA40.8441.2840.5741.250.37175,6492,35340.9141.67
2023-08-28ZGVA40.9041.5040.7440.880.165118,3561,75940.5241.28
2023-08-25ZGVA40.4840.8439.8940.720.48104,6651,59040.3341.09
2023-08-24ZGVA40.2040.5239.7840.24-0.36189,4422,08735.6244.23
2023-08-23ZGVA40.2740.68540.1640.580.52140,6931,87336.3144.23
2023-08-22ZGVA40.7140.7140.0040.06-0.41126,3171,50435.2644.41
2023-08-21ZGVA40.5640.5639.9340.470.02169,0752,14335.6444.23
2023-08-18ZGVA40.0640.7939.9340.440.04171,6072,26536.5840.72
2023-08-17ZGVA41.4941.7340.3040.39-1.11219,1712,56140.0140.77
2023-08-16ZGVA42.6242.75241.4941.51-0.84217,5312,31737.2145.50
2023-08-15ZGVA42.3842.7242.2042.38-0.18218,9362,08337.3146.78
2023-08-14ZGVA42.2142.5441.5442.530.29204,0422,22342.1842.96
2023-08-11ZGVA42.0242.35541.5542.250.37215,4552,52938.2946.32
2023-08-10ZGVA42.9243.2541.4841.89-0.92167,3512,39137.8145.97
2023-08-09ZGVA42.4843.3342.2642.850.52308,4863,11738.1147.92
2023-08-08ZGVA41.9742.4341.577542.320.14248,9672,53537.8946.81
2023-08-07ZGVA41.8842.4041.8142.190.18161,3302,36837.4146.75
2023-08-04ZGVA41.9842.4541.4742.030.01239,2352,57637.2147.76
2023-08-03ZGVA41.7442.1841.2342.010.15223,7022,99537.1747.14
2023-08-02ZGVA41.4142.0441.0341.870.24208,9882,91437.4846.47
2023-08-01ZGVA40.8541.6540.5741.650.67247,2723,25941.0242.01
2023-07-31ZGVA40.3241.2439.9640.930.84263,6913,54540.5645.06
2023-07-28ZGVA41.3141.6439.3940.09-1.43533,7944,73539.7144.47
2023-07-27ZGVA42.5343.1040.8041.51-1.98865,7435,54039.8546.11
2023-07-26ZGVA42.4343.5042.4143.480.815744,1363,99132.9347.76
2023-07-25ZGVA42.7543.0742.4842.66-0.36376,4633,07433.1647.21
2023-07-24ZGVA42.7643.1742.1642.990.30417,5573,29638.9547.12
2023-07-21ZGVA43.8743.8742.4142.69-0.94715,1274,55538.6746.77
2023-07-20ZGVA43.5343.9243.0043.630.30317,4633,90439.5344.02
2023-07-19ZGVA42.3743.7041.9543.321.25715,4555,73542.8243.60
2023-07-18ZGVA41.2242.2341.2242.040.96216,6123,46837.4346.87
2023-07-17ZGVA40.7141.34840.2841.100.50266,6463,07840.6741.43
2023-07-14ZGVA41.7041.7040.5940.60-0.92196,8672,50736.5944.50
2023-07-13ZGVA41.4541.65941.1041.510.06229,3172,49436.8646.35
2023-07-12ZGVA41.4741.6740.832241.480.64583,9322,80541.1341.90
2023-07-11ZGVA40.4540.8840.26540.810.56219,0692,67536.9244.77
2023-07-10ZGVA39.2040.2639.2040.250.92174,1782,30736.1540.67
2023-07-07ZGVA39.0039.6838.32539.340.47203,2642,55038.9243.56
2023-07-06ZGVA39.1639.50538.2638.86-0.54275,2322,88338.0043.36
2023-07-05ZGVA39.7839.7839.2339.41-0.635162,8932,25025.2547.34
2023-07-04ZGVA39.4940.09539.4940.050.250039.6443.96
2023-07-03ZGVA39.4940.09539.4940.050.2566,6131,45939.6443.96
2023-06-30ZGVA40.4340.6439.7639.78-0.29240,6112,27135.9543.61
2023-06-29ZGVA39.40540.1039.3640.050.44163,5081,65235.9540.49
2023-06-28ZGVA39.7639.8739.4639.740.07266,3022,40735.4744.28
2023-06-27ZGVA39.2139.8839.0239.670.54152,1582,05239.2040.02