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
08:24:10 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZIGA8.798.828.7458.760.001950,9091828.769.98
2024-05-02ZIGA8.748.78998.718.760.0447,5121738.369.68
2024-05-01ZIGA8.758.76528.678.71-0.05587,8312168.159.17
2024-04-30ZIGA8.958.9658.80128.84-0.07118,4582788.539.38
2024-04-29ZIGA8.959.038.90678.92-0.0167,6532328.569.73
2024-04-26ZIGA8.908.9958.81478.920.01554,8761918.5410.05
2024-04-25ZIGA9.009.008.868.90-0.11180,2071878.529.93
2024-04-24ZIGA9.109.168.989.001-0.069113,2722838.229.43
2024-04-23ZIGA8.929.078.829.070.21585,5882277.869.42
2024-04-22ZIGA8.648.848.618.840.28239,0044438.109.59
2024-04-19ZIGA8.518.568.518.530.069241,1441208.139.59
2024-04-18ZIGA8.478.518.46058.47-0.009514,514348.118.82
2024-04-17ZIGA8.488.558.458.470.003536,585748.109.56
2024-04-16ZIGA8.508.518.458.470.00532,674748.129.57
2024-04-15ZIGA8.638.658.468.48-0.0596,4461678.159.75
2024-04-12ZIGA8.678.678.528.53-0.1648,237808.139.09
2024-04-11ZIGA8.688.718.668.690.006436,878978.289.45
2024-04-10ZIGA8.698.738.628.6541-0.071155,5641398.279.12
2024-04-09ZIGA8.758.798.728.7252-0.024820,578938.339.49
2024-04-08ZIGA8.738.788.718.750.059948,1351268.309.05
2024-04-05ZIGA8.708.728.678.70-0.00526,388768.289.82
2024-04-04ZIGA8.758.788.708.70-0.019729,435658.339.85
2024-04-03ZIGA8.738.758.718.73-0.0328,743728.259.89
2024-04-02ZIGA8.798.79318.758.76-0.0836,920928.2310.04
2024-04-01ZIGA8.878.888.808.84-0.01345,8791228.399.22
2024-03-29ZIGA8.999.058.999.040.0673007.8010.63
2024-03-28ZIGA8.999.058.999.040.067379,8351937.8010.63
2024-03-27ZIGA8.898.978.898.960.0945,319927.809.76
2024-03-26ZIGA8.828.9458.828.870.05543,6441097.809.76
2024-03-25ZIGA8.858.878.818.82-0.014430,004877.809.63
2024-03-22ZIGA8.888.888.828.8344-0.025620,457658.499.76
2024-03-21ZIGA8.798.878.798.860.0729,1671008.449.27
2024-03-20ZIGA8.778.808.74198.790.05545,407918.399.00
2024-03-19ZIGA8.738.758.718.7450.02528,8461808.349.26
2024-03-18ZIGA8.788.788.718.72-0.01528,093488.389.19
2024-03-15ZIGA8.728.7758.728.730.0426,697628.389.19
2024-03-14ZIGA8.848.848.708.71-0.0735,408658.359.13
2024-03-13ZIGA8.748.798.748.780.0223,989728.409.17
2024-03-12ZIGA8.698.778.67078.760.1188,641798.299.17
2024-03-11ZIGA8.678.6758.638.660.0173,6101038.229.04
2024-03-08ZIGA8.658.7058.658.660.0143,381817.8010.85
2024-03-07ZIGA8.698.698.618.650.015164,1392117.8011.28
2024-03-06ZIGA8.598.6658.598.640.0809145,9151348.249.80
2024-03-05ZIGA8.568.598.568.5790.012428,398868.199.88
2024-03-04ZIGA8.648.678.5658.5666-0.063496,9282248.279.10
2024-03-01ZIGA8.59388.6358.588.620.0587,3431348.229.91
2024-02-29ZIGA8.568.61988.568.570.0218,316568.219.76
2024-02-28ZIGA8.578.608.558.55-0.01519,4741028.219.08
2024-02-27ZIGA8.588.628.5758.5750.024617,332508.229.85
2024-02-26ZIGA8.658.65428.568.5604-0.069628,940758.279.70
2024-02-23ZIGA8.658.65998.598.630.007762,936888.249.00
2024-02-22ZIGA8.608.658.59018.63140.061432,146598.299.01
2024-02-21ZIGA8.578.578.54578.5738,506838.209.48
2024-02-20ZIGA8.548.58968.548.570.0117,595528.188.97
2024-02-19ZIGA8.558.588.5458.56007.299.44
2024-02-16ZIGA8.558.588.5458.5613,818507.299.44
2024-02-15ZIGA8.518.608.518.560.0419,274428.189.69
2024-02-14ZIGA8.548.58998.528.530.000842,2711068.199.75
2024-02-13ZIGA8.598.608.518.5292-0.110721,762728.129.10
2024-02-12ZIGA8.598.658.598.63990.069921,101868.239.08
2024-02-09ZIGA8.608.608.568.570.015523,524938.239.87
2024-02-08ZIGA8.628.628.558.57-0.030123,559527.569.03
2024-02-07ZIGA8.628.638.578.610.0327,856688.229.79
2024-02-06ZIGA8.578.598.56018.580.0526,362488.199.77