16:38:26 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17ZMQT10.1010.1210.0810.100.00555,6231294.0610.35
2024-05-16ZMQT10.0810.1510.0810.10-0.0232,872778.7810.35
2024-05-15ZMQT10.1110.1510.1010.120.0536,740808.7910.35
2024-05-14ZMQT10.0610.0710.0510.050.00926,341794.0311.05
2024-05-13ZMQT10.1010.1110.0910.100.01567,4661314.0410.20
2024-05-10ZMQT10.0610.1210.0410.08-0.0369,2461138.7611.05
2024-05-09ZMQT10.1110.1210.0810.1030,329948.7811.05
2024-05-08ZMQT10.0610.1310.0610.100.0137,036894.0410.18
2024-05-07ZMQT10.0710.1110.040510.090.069987,7311864.0411.05
2024-05-06ZMQT9.9810.029.9710.010.0584,5412684.0010.10
2024-05-03ZMQT9.939.989.929.960.090856,5322013.9910.09
2024-05-02ZMQT9.849.889.819.880.00566,0262528.5810.03
2024-05-01ZMQT9.829.899.819.870.0571,0021933.999.94
2024-04-30ZMQT9.829.829.799.81-0.03582,4582058.5310.88
2024-04-29ZMQT9.829.8559.819.840.0365,6132168.9810.88
2024-04-26ZMQT9.769.829.769.800.0361,1761388.699.95
2024-04-25ZMQT9.809.809.749.774-0.07655,7151019.5010.03
2024-04-24ZMQT9.849.909.849.85-0.03168,3321598.5110.88
2024-04-23ZMQT9.919.949.909.9029,938743.9710.03
2024-04-22ZMQT9.919.919.869.910.0359,4091393.9610.03
2024-04-19ZMQT9.889.929.889.880.0128,5421158.5810.88
2024-04-18ZMQT9.889.909.86659.87-0.0436,5481218.5710.90
2024-04-17ZMQT9.899.929.889.920.0339,7801038.919.98
2024-04-16ZMQT9.849.899.799.8767,4641423.9615.80
2024-04-15ZMQT9.92019.939.85019.87-0.1038,3521018.7710.97
2024-04-12ZMQT9.9910.019.969.970.00936,094858.6610.90
2024-04-11ZMQT10.0310.039.96510.010.0244,2851068.6911.09
2024-04-10ZMQT10.0610.069.999.99-0.13545,0731554.0011.12
2024-04-09ZMQT10.1710.1710.1110.13-0.0556,2251738.8011.18
2024-04-08ZMQT10.1510.1910.1310.160.0337,473579.1710.39
2024-04-05ZMQT10.1110.1610.1010.14-0.04945,8031548.8111.19
2024-04-04ZMQT10.2110.2210.1410.16-0.031862,0441664.0716.25
2024-04-03ZMQT10.2010.2310.1410.20-0.0765,0791844.0711.28
2024-04-02ZMQT10.2310.2710.2110.25-0.068358,4421854.1016.39
2024-04-01ZMQT10.4810.4810.2610.32-0.20959,0561614.1216.43
2024-03-29ZMQT10.3810.5110.3310.510.01004.1711.72
2024-03-28ZMQT10.3810.5110.3310.510.0162,8921734.1711.72
2024-03-27ZMQT10.3610.4110.3310.410.0280,3961554.1611.72
2024-03-26ZMQT10.4110.4110.3410.38-0.029872,2671684.1511.72
2024-03-25ZMQT10.3910.4010.3610.38-0.0336,312824.1610.80
2024-03-22ZMQT10.4610.4710.4010.420.0149,527924.1810.80
2024-03-21ZMQT10.4610.4810.4010.40-0.0644,5021084.1810.80
2024-03-20ZMQT10.4610.4910.4410.48-0.0118,672574.1910.80
2024-03-19ZMQT10.4810.5210.4710.49-0.024815,664435.0011.72
2024-03-18ZMQT10.5210.5210.466210.510.0742,321724.2010.80
2024-03-15ZMQT10.4010.4610.3810.440.0131,5671154.1810.80
2024-03-14ZMQT10.4610.4710.3910.43-0.05144,786984.1710.80
2024-03-13ZMQT10.5010.5510.5010.530.0233,941864.2110.80
2024-03-12ZMQT10.5110.5410.4910.50-0.0427,736924.2010.80
2024-03-11ZMQT10.5610.6010.5210.53-0.0624,030764.2210.80
2024-03-08ZMQT10.5910.6510.5610.58-0.0145,9881294.2310.80
2024-03-07ZMQT10.5710.6210.5410.580.0319,288734.2310.80
2024-03-06ZMQT10.5410.5910.5210.55-0.0242,461804.2310.80
2024-03-05ZMQT10.5510.5510.5210.540.00529,974634.2211.77
2024-03-04ZMQT10.5010.5610.4510.520.0235,194794.2111.72
2024-03-01ZMQT10.469910.501610.42510.500.0718,216564.2011.72
2024-02-29ZMQT10.4110.4510.402410.430.0437,977804.1711.72
2024-02-28ZMQT10.3810.4110.3510.400.0531,8641209.4811.72
2024-02-27ZMQT10.3810.3810.3210.35-0.0226,129764.1411.72
2024-02-26ZMQT10.4410.4510.33110.37-0.07921,268614.1511.72
2024-02-23ZMQT10.5110.5210.3910.41-0.0653,0691464.1610.80
2024-02-22ZMQT10.5310.5310.4410.450.0322,840714.1911.72
2024-02-21ZMQT10.4710.5610.4310.43-0.04551,3931224.1810.80
2024-02-20ZMQT10.5110.5310.4710.48-0.00518,915584.2010.80