20:26:22 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZMQT10.149210.20510.112810.180.0259,6291429.98
2023-03-27ZMQT10.1110.2610.1110.160.0128,16871
2023-03-24ZMQT10.1510.1810.116410.160.0613,97739
2023-03-23ZMQT10.1010.1410.086110.09-0.0526,64030
2023-03-22ZMQT10.1610.1910.1210.160.0349,87658
2023-03-21ZMQT10.2610.2610.100110.12-0.0331,67342
2023-03-20ZMQT10.2010.2210.1610.18-0.0130,62986
2023-03-17ZMQT10.2610.2710.1810.21-0.0323,97063
2023-03-16ZMQT10.2010.2810.2010.250.047,65235
2023-03-15ZMQT10.2410.2510.1810.210.00530,69050
2023-03-14ZMQT10.2210.2210.144610.1850.05519,37946
2023-03-13ZMQT10.2410.2710.0710.17-0.0134,642102
2023-03-10ZMQT10.2010.2810.1610.180.0232,18199
2023-03-09ZMQT10.1610.214410.1610.180.0218,45538
2023-03-08ZMQT10.1310.156310.1110.14-0.0132,01569
2023-03-07ZMQT10.1910.2010.1210.14-0.019,99212
2023-03-06ZMQT10.1710.2210.1110.15-0.01105,73583
2023-03-03ZMQT10.1810.2010.1210.150.0345,316105
2023-03-02ZMQT10.1310.1610.070110.13-0.0225,82278
2023-03-01ZMQT10.2110.2310.130110.15-0.0619,72651
2023-02-28ZMQT10.2210.226110.1510.190.0215,78945
2023-02-27ZMQT10.2610.2610.160110.200.0724,54469
2023-02-24ZMQT10.2210.223110.1310.13-0.1033,70663
2023-02-23ZMQT10.2610.3210.2510.260.0111,05323
2023-02-22ZMQT10.3510.3510.2410.24-0.0435,652121
2023-02-21ZMQT10.4110.4210.2510.29-0.1733,81271
2023-02-17ZMQT10.4710.4910.4310.43-0.1315,08521
2023-02-16ZMQT10.6810.6810.5210.56-0.1615,83025
2023-02-15ZMQT10.8910.8910.6610.70-0.1636,59256
2023-02-14ZMQT10.9910.9910.8010.83-0.122522,09437
2023-02-13ZMQT10.9911.0010.9210.960.0121,89041
2023-02-10ZMQT10.9710.979410.8410.960.0127,01160
2023-02-09ZMQT11.0011.0010.8610.88-0.0433,74496
2023-02-08ZMQT10.9010.9610.8610.900.0635,034102
2023-02-07ZMQT10.8110.9010.6610.830.1135,76674
2023-02-06ZMQT10.8410.8910.7110.74-0.11541,36761
2023-02-03ZMQT10.9410.9410.8310.84-0.0725,57081
2023-02-02ZMQT10.9211.0010.9010.950.0420,13349
2023-02-01ZMQT10.8610.9010.8110.890.0135,10586
2023-01-31ZMQT10.8510.90510.8110.840.02530,75972
2023-01-30ZMQT10.9810.9810.7910.80-0.10123,014226
2023-01-27ZMQT10.9210.9210.8410.8917,91830
2023-01-26ZMQT10.8910.9410.8510.890.0122,34851
2023-01-25ZMQT10.9510.9510.7510.85-0.0652,668105
2023-01-24ZMQT10.9011.0010.9010.93-0.0388,416126
2023-01-23ZMQT10.9611.0110.8510.96-0.0237,34068
2023-01-20ZMQT10.8110.98510.7010.970.2059,810132
2023-01-19ZMQT10.7010.80510.7010.770.05537,60288
2023-01-18ZMQT10.6010.7310.6010.7150.2053,176133
2023-01-17ZMQT10.5210.5810.4910.530.0250,57978
2023-01-13ZMQT10.5510.5810.5010.530.009828,66442
2023-01-12ZMQT10.5110.6010.4710.56020.127529,24972
2023-01-11ZMQT10.4710.509910.4710.480.04511,55519
2023-01-10ZMQT10.4210.4410.3810.4440,82464
2023-01-09ZMQT10.3810.4710.3810.410.0840,555109
2023-01-06ZMQT10.3010.4310.2910.320.0739,00899
2023-01-05ZMQT10.2410.2810.2010.240.0185,323139
2023-01-04ZMQT10.2810.3010.2210.250.0270,245132
2023-01-03ZMQT10.2510.2710.1910.2277,373182
2022-12-30ZMQT10.0410.2210.0010.220.06212,242358
2022-12-29ZMQT10.0510.1610.0010.120.08140,535265