14:07:08 EDT Tue 27 Sep 2022
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-26ZMYOV16.6417.4516.4916.52-0.29457,8142,948
2022-09-23ZMYOV17.0717.1516.2616.82-0.58872,9803,983
2022-09-22ZMYOV17.9317.9317.2017.43-0.63806,0404,835
2022-09-21ZMYOV18.6618.8817.8718.05-0.68563,7462,350
2022-09-20ZMYOV18.4518.9218.339818.730.12357,8142,006
2022-09-19ZMYOV18.4918.7918.2318.63-0.09511,1482,362
2022-09-16ZMYOV18.8618.97518.1918.71-0.8251,168,8563,978
2022-09-15ZMYOV19.0619.8218.9319.540.21440,4792,331
2022-09-14ZMYOV19.0319.5718.8119.330.29467,5072,322
2022-09-13ZMYOV19.9520.169918.760818.97-1.47779,9543,819
2022-09-12ZMYOV19.8320.6018.9220.440.61654,0283,367
2022-09-09ZMYOV19.5120.2319.2419.820.43907,7185,153
2022-09-08ZMYOV17.6419.4017.5019.381.53915,1804,832
2022-09-07ZMYOV16.9017.9016.9017.860.87709,8083,068
2022-09-06ZMYOV17.4017.4716.9816.99-0.35934,3003,814
2022-09-02ZMYOV17.8718.1517.3417.40-0.14745,0453,632
2022-09-01ZMYOV16.9417.6316.5417.610.52735,8943,588
2022-08-31ZMYOV17.4317.53516.93517.09-0.17853,9123,701
2022-08-30ZMYOV18.0318.5317.2117.26-0.762,525,3206,308
2022-08-29ZMYOV16.3318.3616.2518.001.181,051,6834,163
2022-08-26ZMYOV17.1817.2016.6316.83-0.39784,8112,678
2022-08-25ZMYOV17.5017.6617.0817.23-0.08478,5822,332
2022-08-24ZMYOV17.0317.4816.75517.310.255586,0512,923
2022-08-23ZMYOV17.3717.5316.6317.06-0.17613,3252,830
2022-08-22ZMYOV17.1217.6017.0317.23-0.28528,6892,977
2022-08-19ZMYOV17.9418.0117.4017.51-0.71513,8532,667
2022-08-18ZMYOV18.0818.2517.571418.230.09594,6752,397
2022-08-17ZMYOV17.2418.3317.2118.120.501,083,1404,992
2022-08-16ZMYOV18.1418.6717.63517.65-0.76932,6793,901
2022-08-15ZMYOV18.2318.5717.7618.40-0.095541,2073,241
2022-08-12ZMYOV17.7518.8417.7518.490.77905,4044,441
2022-08-11ZMYOV17.6518.0817.281217.700.111,309,0064,595
2022-08-10ZMYOV16.9817.6816.2517.600.92983,0813,885
2022-08-09ZMYOV16.1716.9415.5516.681.011,398,9095,225
2022-08-08ZMYOV16.4117.5015.3915.670.562,260,7298,163
2022-08-05ZMYOV14.4115.26514.1415.120.45723,8852,760
2022-08-04ZMYOV14.3014.940213.9114.650.485892,2683,474
2022-08-03ZMYOV14.1214.7513.8814.180.38645,7702,884
2022-08-02ZMYOV13.3213.9913.3213.790.58471,4041,880
2022-08-01ZMYOV13.1213.8312.8613.230.16804,5643,637
2022-07-29ZMYOV13.13513.2912.7313.08-0.135833,8453,737
2022-07-28ZMYOV12.7813.7412.7213.210.981,057,8893,474
2022-07-27ZMYOV12.1612.2711.5112.230.36823,9483,682
2022-07-26ZMYOV11.6412.2611.5411.810.02439,1751,842
2022-07-25ZMYOV11.7011.9611.3311.770.17357,9671,782
2022-07-22ZMYOV12.0712.2611.5711.60-0.49574,1632,040
2022-07-21ZMYOV12.2312.5211.8012.07-0.22724,8492,397
2022-07-20ZMYOV12.9113.3512.2612.26-0.53708,2742,905
2022-07-19ZMYOV12.4813.2012.4212.790.385811,4113,429
2022-07-18ZMYOV12.8713.4212.3912.41-0.42747,0463,040
2022-07-15ZMYOV13.0813.18812.5712.82-0.09442,0603,441
2022-07-14ZMYOV13.3913.392412.9312.94-0.70279,6721,912
2022-07-13ZMYOV12.4913.7012.3313.640.84446,2632,357
2022-07-12ZMYOV12.3312.8312.0512.800.49332,6561,949
2022-07-11ZMYOV12.8312.8812.2612.31-0.12502,6312,218
2022-07-08ZMYOV12.8513.2912.8513.110.03445,7603,222
2022-07-07ZMYOV13.4013.6412.8513.06-0.26601,1162,068
2022-07-06ZMYOV13.4013.837813.2013.31-0.225473,8612,061
2022-07-05ZMYOV12.6113.5612.48513.540.57756,2133,024
2022-07-01ZMYOV12.5112.9912.2712.960.53397,9162,539
2022-06-30ZMYOV12.6412.7312.2212.43-0.41785,6527,50411.5513.30
2022-06-29ZMYOV12.5812.8612.3812.840.13356,6254,1919.9013.45
2022-06-28ZMYOV13.1213.479912.6112.71-0.33757,5604,8859.9013.20