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
20:03:42 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17ZHGTY8.518.748.518.700.0934,6092797.609.76
2024-05-16ZHGTY8.758.8638.528.57-0.2645,6004317.579.82
2024-05-15ZHGTY8.858.98158.718.79-0.1342,9485927.829.53
2024-05-14ZHGTY9.059.088.808.90-0.14553,7295177.829.87
2024-05-13ZHGTY8.849.108.78019.030.17557,0083237.8210.31
2024-05-10ZHGTY9.079.198.66018.84-0.39129,3426378.5510.00
2024-05-09ZHGTY9.149.419.09729.290.0828,4924247.8810.85
2024-05-08ZHGTY8.999.378.999.240.11435,8774197.8210.00
2024-05-07ZHGTY9.089.38099.079.090.0550,7083918.0110.00
2024-05-06ZHGTY8.929.148.909.040.0944,6982498.0110.00
2024-05-03ZHGTY8.86019.008.86018.92-0.0323,6122498.0110.00
2024-05-02ZHGTY8.908.998.81018.950.0814,1773458.0110.85
2024-05-01ZHGTY8.958.998.758.890.03517,8373748.0110.85
2024-04-30ZHGTY8.788.97928.728.950.1940,6172107.8210.85
2024-04-29ZHGTY8.838.948.658.7319,4503557.8210.85
2024-04-26ZHGTY8.79258.928.748.76-0.0725,4284937.829.85
2024-04-25ZHGTY8.929.048.808.81-0.1132,4262977.8210.06
2024-04-24ZHGTY9.009.068.868.92-0.1433,7622667.899.99
2024-04-23ZHGTY8.8259.148.759.060.3167,9132038.0210.04
2024-04-22ZHGTY8.939.008.7258.78-0.0724,7831597.7110.18
2024-04-19ZHGTY8.628.958.528.850.13257,6515807.8410.17
2024-04-18ZHGTY8.588.708.54018.700.0330,3472497.659.69
2024-04-17ZHGTY8.928.928.618.62-0.26549,0074147.579.69
2024-04-16ZHGTY8.979.008.82018.91-0.0339,7254847.579.76
2024-04-15ZHGTY8.41679.078.378.930.49147,3973877.699.76
2024-04-12ZHGTY8.658.658.308.44-0.04165,2583167.5710.00
2024-04-11ZHGTY8.55178.71998.478.50-0.13566,6712457.7110.25
2024-04-10ZHGTY8.928.928.638.65-0.3767,4233067.7110.00
2024-04-09ZHGTY9.009.078.87039.02-0.03620,5721697.7110.25
2024-04-08ZHGTY8.929.158.79999.070.1442,8582627.7110.00
2024-04-05ZHGTY8.898.94778.828.88-0.06120,4051807.719.73
2024-04-04ZHGTY9.009.048.868.94-0.0723,2511787.719.81
2024-04-03ZHGTY9.009.058.848.93-0.1237,0842687.719.84
2024-04-02ZHGTY9.129.17018.929.00-0.1636,4612007.9310.04
2024-04-01ZHGTY9.249.249.0459.13-0.0236,2942479.009.40
2024-03-29ZHGTY9.129.3659.129.15009.009.40
2024-03-28ZHGTY9.129.3659.129.1562,0192739.009.40
2024-03-27ZHGTY9.009.188.919.180.16834,5042947.839.40
2024-03-26ZHGTY9.009.138.859.000.05954,1823157.9810.00
2024-03-25ZHGTY9.009.008.9058.970.0633,8212578.0010.01
2024-03-22ZHGTY8.789.008.748.940.10153,4681837.8110.05
2024-03-21ZHGTY8.939.008.838.83-0.1050,7983027.739.76
2024-03-20ZHGTY8.86998.988.81388.950.1128,0882817.969.98
2024-03-19ZHGTY8.748.978.718.850.1239,8584287.889.97
2024-03-18ZHGTY8.468.778.468.730.28859,1252928.459.78
2024-03-15ZHGTY8.648.958.468.47-0.15265,0713437.739.91
2024-03-14ZHGTY9.009.008.648.69-0.25106,1806397.7810.85
2024-03-13ZHGTY8.879.008.849.000.1365,3042098.929.02
2024-03-12ZHGTY9.009.008.82968.87-0.1164,6354448.828.85
2024-03-11ZHGTY9.009.008.898.97-0.00671,1596209.029.07
2024-03-08ZHGTY9.009.008.948.98-0.0234,4292528.7710.00
2024-03-07ZHGTY8.779.008.779.000.2173,6603028.0310.85
2024-03-06ZHGTY8.768.828.7158.790.02430,1332868.779.57
2024-03-05ZHGTY8.778.818.72638.770.0121,9793538.038.82
2024-03-04ZHGTY8.618.798.58168.740.06103,9916028.728.77
2024-03-01ZHGTY8.598.758.58028.730.1432,3992228.728.77
2024-02-29ZHGTY8.868.888.578.59-0.1842,5832498.578.62
2024-02-28ZHGTY8.658.878.658.770.1341,2151768.729.57
2024-02-27ZHGTY8.438.758.438.720.31985,7323208.678.77
2024-02-26ZHGTY8.388.478.278.430.05568,2722698.378.47
2024-02-23ZHGTY8.428.448.338.39-0.0129,5171718.378.47
2024-02-22ZHGTY8.418.478.318.420.1342,7421838.428.47
2024-02-21ZHGTY8.328.418.31068.33-0.03535,7262038.328.37
2024-02-20ZHGTY8.308.478.308.380.0628,7852578.378.47