03:46:33 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-08ZMQT9.609.649.569.57-0.0651,8591009.2610.24
2025-07-07ZMQT9.669.689.609.65-0.04544,847839.2510.33
2025-07-04ZMQT9.669.709.669.67-0.025009.3110.33
2025-07-03ZMQT9.669.709.669.67-0.02522,959889.3110.33
2025-07-02ZMQT9.659.709.64569.700.0538,1321069.2610.27
2025-07-01ZMQT9.659.669.609.650.0336,506959.2310.25
2025-06-30ZMQT9.569.649.559.640.07469,6162359.1610.16
2025-06-27ZMQT9.529.579.519.540.00656,6402299.1610.13
2025-06-26ZMQT9.549.569.529.540.0120,726759.1210.17
2025-06-25ZMQT9.509.589.509.530.0165,8041259.1210.17
2025-06-24ZMQT9.519.569.519.5377,1771379.1310.17
2025-06-23ZMQT9.529.549.489.510.027739,7611049.1310.08
2025-06-20ZMQT9.499.529.45369.52-0.007735,891799.1210.08
2025-06-19ZMQT9.509.539.479.500.005009.1210.10
2025-06-18ZMQT9.509.539.479.500.00567,2121469.1210.10
2025-06-17ZMQT9.529.529.499.50-0.03566,2041019.0910.08
2025-06-16ZMQT9.529.559.519.520.02645,496599.1410.11
2025-06-13ZMQT9.519.579.509.52-0.01952,0432169.0710.35
2025-06-12ZMQT9.549.599.539.590.04484,9561259.1410.18
2025-06-11ZMQT9.529.549.499.54-0.01577,973969.1610.13
2025-06-10ZMQT9.559.589.519.54-0.01551,4601189.1710.16
2025-06-09ZMQT9.519.589.499.550.0375,4992049.1410.23
2025-06-06ZMQT9.529.539.509.52-0.0120,752819.1610.13
2025-06-05ZMQT9.559.609.529.54-0.0118,151519.1510.09
2025-06-04ZMQT9.599.609.509.53-0.0341,289719.2110.11
2025-06-03ZMQT9.629.659.55419.590.02532,3421109.179.88
2025-06-02ZMQT9.559.599.52059.560.00567,7592049.1510.11
2025-05-30ZMQT9.539.569.539.560.03548,8232079.1110.12
2025-05-29ZMQT9.589.669.509.515-0.05580,7811569.1910.20
2025-05-28ZMQT9.659.659.549.57-0.0962,2111729.259.88
2025-05-27ZMQT9.659.669.609.640.04527,8251739.1610.11
2025-05-26ZMQT9.619.62469.50169.580.02009.0510.07
2025-05-23ZMQT9.619.62469.50169.580.0247,042879.0510.07
2025-05-22ZMQT9.639.639.569.57-0.006228,902729.1310.01
2025-05-21ZMQT9.719.739.569.60-0.1640,5511409.2010.18
2025-05-20ZMQT9.759.819.719.73-0.03511,837429.3210.25
2025-05-19ZMQT9.759.7859.729.76-0.09538,067879.2810.26
2025-05-16ZMQT9.869.87999.809.85-0.01510,860219.3910.20
2025-05-15ZMQT9.859.899.809.850.03614,744459.2610.31
2025-05-14ZMQT9.969.969.829.86-0.06543,369749.3510.36
2025-05-13ZMQT9.879.949.81579.910.0344,1001249.3910.34
2025-05-12ZMQT9.889.909.849.870.0228,133619.4110.54
2025-05-09ZMQT9.899.89929.82159.8518,382389.3310.27
2025-05-08ZMQT9.869.879.829.840.0130,197699.3610.30
2025-05-07ZMQT9.869.869.809.81-0.0146,9211419.3110.05
2025-05-06ZMQT9.789.849.719.820.0749,4661249.2310.16
2025-05-05ZMQT9.779.779.709.7512,156659.2710.19
2025-05-02ZMQT9.779.77579.709.740.03749,0741349.2610.20
2025-05-01ZMQT9.769.80119.709.71-0.003633,9541449.2210.25
2025-04-30ZMQT9.649.749.629.730.0958,1632199.0610.07
2025-04-29ZMQT9.689.709.639.650.0256,3621639.1410.05
2025-04-28ZMQT9.689.719.619.62-0.0234,318869.1710.04
2025-04-25ZMQT9.609.719.569.640.1189,8191839.6010.03
2025-04-24ZMQT9.499.5859.459.550.1268,1861678.979.90
2025-04-23ZMQT9.449.529.389.440.09949,584778.949.96
2025-04-22ZMQT9.419.46879.319.310.01560,8721898.879.78
2025-04-21ZMQT9.419.4489.27019.31-0.08594,2223318.879.92
2025-04-18ZMQT9.429.529.389.40-0.005009.029.94
2025-04-17ZMQT9.429.529.389.40-0.00552,6801989.029.94
2025-04-16ZMQT9.409.4719.409.420.0155,9552049.429.90
2025-04-15ZMQT9.439.52989.429.42-0.00986,0062438.909.89
2025-04-14ZMQT9.429.509.4159.480.10100,6563578.899.96
2025-04-11ZMQT9.299.419.129.390.105124,4094268.829.76
2025-04-10ZMQT9.349.439.119.28-0.1383,5783528.7510.10