16:16:14 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZSPE10.4110.6010.4110.600.0618,1173110.4111.03
2023-03-23ZSPE10.7310.874710.3710.54-0.1984,109148
2023-03-22ZSPE10.7910.9410.7010.710.0131,77747
2023-03-21ZSPE10.7410.880610.7010.750.086725,91976
2023-03-20ZSPE10.8010.887410.6710.76-0.0185,062309
2023-03-17ZSPE11.10211.10210.8010.8013,37140
2023-03-16ZSPE10.7511.0410.700111.000.1920,70286
2023-03-15ZSPE10.9711.076510.7810.81-0.1427,55572
2023-03-14ZSPE10.9711.11210.9510.950.0740,51092
2023-03-13ZSPE11.0111.0410.9010.92-0.1540,53081
2023-03-10ZSPE11.2011.26911.0511.05-0.1830,18684
2023-03-09ZSPE11.3711.404711.2611.26-0.0920,54950
2023-03-08ZSPE11.4311.4711.300111.36-0.0329,923100
2023-03-07ZSPE11.5511.5511.3511.35-0.1429,86556
2023-03-06ZSPE11.6011.6011.4611.49-0.0336,72880
2023-03-03ZSPE11.5011.5511.4711.530.0552,94577
2023-03-02ZSPE11.5011.5011.3811.47-0.0139,60186
2023-03-01ZSPE11.5211.6011.4711.47-0.0445,54965
2023-02-28ZSPE11.5911.648711.4811.52-0.0634,53876
2023-02-27ZSPE11.6011.7011.5611.560.0612,23046
2023-02-24ZSPE11.5411.6511.5011.610.0125,186206
2023-02-23ZSPE11.6711.6911.5111.600.0334,72995
2023-02-22ZSPE11.6111.672111.5411.59-0.0317,04066
2023-02-21ZSPE11.7211.80511.5811.59-0.2071,153144
2023-02-17ZSPE11.8911.8911.7811.80-0.0512,40138
2023-02-16ZSPE11.8711.9611.780511.85-0.0720,47245
2023-02-15ZSPE11.9512.0011.825711.910.066753,91172
2023-02-14ZSPE11.87511.9511.87511.9312,57041
2023-02-13ZSPE11.8611.949911.8111.9021,52051
2023-02-10ZSPE11.8011.9511.8011.900.0531,44365
2023-02-09ZSPE11.876511.949811.800111.850.0112,67168
2023-02-08ZSPE11.7911.849911.7811.81-0.069,44442
2023-02-07ZSPE11.7011.9011.691211.870.0938,47179
2023-02-06ZSPE11.8611.889911.6511.75-0.0317,81852
2023-02-03ZSPE11.7111.9211.7111.83-0.02175,21866
2023-02-02ZSPE11.7911.9011.7911.870.1143,70881
2023-02-01ZSPE11.7311.7711.6711.750.05543,952104
2023-01-31ZSPE11.7511.7511.620111.700.0642,35897
2023-01-30ZSPE11.7011.7211.6111.64-0.0520,44148
2023-01-27ZSPE11.6911.7611.6511.700.02520,596103
2023-01-26ZSPE11.7311.7611.6011.6917,62536
2023-01-25ZSPE11.6111.68511.5711.6832,07251
2023-01-24ZSPE11.6711.7011.6411.68-0.0430,33237
2023-01-23ZSPE11.5811.8511.5811.680.1531,267114
2023-01-20ZSPE11.5911.7011.56511.580.1013,11070
2023-01-19ZSPE11.5911.609811.538511.55-0.2234,50460
2023-01-18ZSPE11.8511.8511.6511.77-0.0113,01268
2023-01-17ZSPE11.5511.8311.5511.780.1832,36886
2023-01-13ZSPE11.5311.6611.5311.56-0.0419,90150
2023-01-12ZSPE11.6011.661811.5611.610.0513,40334
2023-01-11ZSPE11.5011.6111.4811.590.0935,53567
2023-01-10ZSPE11.4311.5311.3811.500.0631,41254
2023-01-09ZSPE11.4311.5211.4011.430.0242,87670
2023-01-06ZSPE11.3011.4011.0511.400.1348,115145
2023-01-05ZSPE11.1011.2511.088211.24-0.0140,773119
2023-01-04ZSPE11.4611.665811.2211.24-0.0951,381146
2023-01-03ZSPE11.4511.5811.2711.36-0.0521,76589
2022-12-30ZSPE11.4011.5711.3111.400.02527,672148
2022-12-29ZSPE11.2211.48311.216611.400.1937,54869
2022-12-28ZSPE11.3811.4011.2511.25-0.0820,52075
2022-12-27ZSPE11.4811.494311.3811.38-0.1436,87598