Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Z	ZTR	6.14	6.155	6.04	6.09		222,942	507
2023-03-22	Z	ZTR	6.16	6.175	6.08	6.08	-0.07	135,519	274
2023-03-21	Z	ZTR	6.15	6.18	6.09	6.17	0.08	192,686	425
2023-03-20	Z	ZTR	6.12	6.18	6.10	6.10	-0.01	234,018	330
2023-03-17	Z	ZTR	6.22	6.22	6.11	6.12	-0.105	143,839	312
2023-03-16	Z	ZTR	6.13	6.22	6.09	6.22	0.07	213,407	617
2023-03-15	Z	ZTR	6.15	6.17	6.0816	6.13	-0.08	320,659	459
2023-03-14	Z	ZTR	6.21	6.2699	6.16	6.20	0.075	150,777	316
2023-03-13	Z	ZTR	6.08	6.25	6.06	6.12	-0.06	281,083	486
2023-03-10	Z	ZTR	6.31	6.365	6.17	6.18	-0.145	413,352	661
2023-03-09	Z	ZTR	6.44	6.49	6.40	6.40	-0.02	486,884	796
2023-03-08	Z	ZTR	6.46	6.47	6.41	6.44	-0.01	197,401	428
2023-03-07	Z	ZTR	6.54	6.54	6.41	6.45	-0.09	274,520	544
2023-03-06	Z	ZTR	6.50	6.61	6.495	6.54	0.025	312,269	553
2023-03-03	Z	ZTR	6.49	6.53	6.45	6.48	0.04	407,779	663
2023-03-02	Z	ZTR	6.37	6.43	6.34	6.42	0.01	260,104	517
2023-03-01	Z	ZTR	6.47	6.49	6.4001	6.415	-0.075	179,351	372
2023-02-28	Z	ZTR	6.53	6.56	6.465	6.49	-0.04	154,960	427
2023-02-27	Z	ZTR	6.55	6.60	6.51	6.52	-0.035	275,168	416
2023-02-24	Z	ZTR	6.52	6.5597	6.45	6.55	-0.01	174,219	341
2023-02-23	Z	ZTR	6.55	6.5699	6.4601	6.55	0.03	148,552	288
2023-02-22	Z	ZTR	6.60	6.6308	6.47	6.51	-0.09	293,038	433
2023-02-21	Z	ZTR	6.75	6.75	6.56	6.58	-0.20	189,070	353
2023-02-17	Z	ZTR	6.74	6.78	6.67	6.77	0.03	112,358	265
2023-02-16	Z	ZTR	6.75	6.78	6.71	6.74	-0.02	82,496	184
2023-02-15	Z	ZTR	6.77	6.78	6.72	6.76	-0.02	101,632	172
2023-02-14	Z	ZTR	6.78	6.81	6.71	6.78	-0.01	92,561	188
2023-02-13	Z	ZTR	6.79	6.8193	6.76	6.78	0.02	168,861	304
2023-02-10	Z	ZTR	6.70	6.77	6.70	6.75	0.015	221,109	286
2023-02-09	Z	ZTR	6.90	6.94	6.80	6.81	-0.03	349,177	625
2023-02-08	Z	ZTR	6.91	6.93	6.82	6.86	-0.08	462,936	751
2023-02-07	Z	ZTR	6.92	6.945	6.80	6.94	0.02	224,633	405
2023-02-06	Z	ZTR	6.93	6.95	6.85	6.91	-0.045	208,342	366
2023-02-03	Z	ZTR	6.95	6.95	6.8819	6.95	-0.04	287,434	442
2023-02-02	Z	ZTR	6.98	7.03	6.93	6.99	0.055	217,213	472
2023-02-01	Z	ZTR	6.89	6.96	6.85	6.93	0.02	287,088	613
2023-01-31	Z	ZTR	6.84	6.90	6.79	6.90	0.08	168,920	412
2023-01-30	Z	ZTR	6.80	6.85	6.80	6.80	-0.045	107,380	315
2023-01-27	Z	ZTR	6.86	6.90	6.82	6.85	-0.02	253,589	345
2023-01-26	Z	ZTR	6.86	6.86	6.79	6.85	0.01	126,111	231
2023-01-25	Z	ZTR	6.80	6.84	6.75	6.83	-0.01	171,519	407
2023-01-24	Z	ZTR	6.83	6.86	6.75	6.85	-0.01	135,229	255
2023-01-23	Z	ZTR	6.83	6.89	6.7987	6.85	0.02	128,565	280
2023-01-20	Z	ZTR	6.77	6.84	6.74	6.84	0.07	107,581	323
2023-01-19	Z	ZTR	6.77	6.80	6.73	6.75	-0.10	145,995	243
2023-01-18	Z	ZTR	6.90	6.94	6.835	6.85	-0.025	261,866	882
2023-01-17	Z	ZTR	6.905	6.95	6.87	6.87	-0.055	162,034	355
2023-01-13	Z	ZTR	6.91	6.99	6.87	6.93	-0.03	111,386	194
2023-01-12	Z	ZTR	6.97	6.995	6.91	6.95	0.01	189,090	391
2023-01-11	Z	ZTR	6.81	6.93	6.81	6.93	0.115	268,884	466
2023-01-10	Z	ZTR	6.78	6.81	6.73	6.81	0.025	181,149	469
2023-01-09	Z	ZTR	6.74	6.80	6.71	6.76	0.04	181,834	350
2023-01-06	Z	ZTR	6.58	6.7099	6.56	6.70	0.13	167,405	321
2023-01-05	Z	ZTR	6.60	6.60	6.5191	6.55	-0.07	158,168	350
2023-01-04	Z	ZTR	6.68	6.70	6.60	6.70	0.04	239,601	475
2023-01-03	Z	ZTR	6.58	6.65	6.53	6.65	0.10	222,579	399
2022-12-30	Z	ZTR	6.56	6.59	6.51	6.55	-0.04	257,550	512
2022-12-29	Z	ZTR	6.53	6.61	6.46	6.56	0.035	267,294	286
2022-12-28	Z	ZTR	6.60	6.60	6.50	6.52	-0.05	225,073	502
2022-12-27	Z	ZTR	6.61	6.6477	6.54	6.57	-0.03	282,577	633