Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	ZTR	6.25	6.2699	6.22	6.22	-0.0101	0	0	5.81	6.51
2025-07-03	Z	ZTR	6.25	6.2699	6.22	6.22	-0.0101	157,165	637	5.81	6.51
2025-07-02	Z	ZTR	6.27	6.27	6.215	6.25	-0.02	217,034	1,002	5.58	6.57
2025-07-01	Z	ZTR	6.23	6.27	6.21	6.25	0.03	245,676	1,206	5.79	6.57
2025-06-30	Z	ZTR	6.18	6.23	6.16	6.23	0.05	259,581	848	5.72	6.23
2025-06-27	Z	ZTR	6.18	6.19	6.15	6.19	0.03	160,025	701	5.72	6.76
2025-06-26	Z	ZTR	6.16	6.16	6.11	6.15	0.02	151,364	957	5.72	6.43
2025-06-25	Z	ZTR	6.17	6.17	6.095	6.16	-0.01	176,739	564	5.73	6.42
2025-06-24	Z	ZTR	6.07	6.144	6.0694	6.14	0.08	169,444	462	6.12	6.68
2025-06-23	Z	ZTR	6.01	6.06	6.00	6.06	0.05	109,542	344	5.66	6.42
2025-06-20	Z	ZTR	6.03	6.09	6.00	6.00	0.005	159,007	425	5.65	6.32
2025-06-19	Z	ZTR	6.03	6.0378	5.97	6.01	-0.015	0	0	5.70	6.38
2025-06-18	Z	ZTR	6.03	6.0378	5.97	6.01	-0.015	184,236	393	5.70	6.38
2025-06-17	Z	ZTR	6.08	6.09	6.02	6.03	-0.07	171,876	304	5.72	6.43
2025-06-16	Z	ZTR	6.15	6.1599	6.06	6.09	-0.02	118,397	319	5.77	6.65
2025-06-13	Z	ZTR	6.12	6.14	6.10	6.12	-0.04	127,193	422	6.10	6.45
2025-06-12	Z	ZTR	6.11	6.16	6.07	6.14	0.025	269,358	401	5.73	6.76
2025-06-11	Z	ZTR	6.18	6.195	6.157	6.19	0.035	128,699	367	6.15	6.51
2025-06-10	Z	ZTR	6.17	6.175	6.13	6.13	0.01	128,399	584	5.75	6.76
2025-06-09	Z	ZTR	6.17	6.17	6.11	6.14	-0.04	193,246	454	5.82	6.50
2025-06-06	Z	ZTR	6.16	6.21	6.15	6.16	0.026	145,812	310	5.84	6.76
2025-06-05	Z	ZTR	6.17	6.18	6.14	6.14	-0.036	124,283	467	5.88	6.76
2025-06-04	Z	ZTR	6.17	6.20	6.16	6.18	-0.02	158,152	380	5.86	6.76
2025-06-03	Z	ZTR	6.20	6.20	6.16	6.18	0.0089	126,529	341	5.86	6.61
2025-06-02	Z	ZTR	6.17	6.20	6.1402	6.20	0.0161	133,211	340	6.08	6.54
2025-05-30	Z	ZTR	6.11	6.18	6.11	6.17	0.065	125,540	778	5.81	6.50
2025-05-29	Z	ZTR	6.13	6.23	6.07	6.11		137,492	349	5.75	6.76
2025-05-28	Z	ZTR	6.12	6.13	6.0601	6.11	-0.055	122,526	358	5.72	6.11
2025-05-27	Z	ZTR	6.18	6.18	6.12	6.14	0.035	85,751	255	5.36	6.45
2025-05-26	Z	ZTR	6.11	6.13	6.05	6.10		0	0	5.71	6.48
2025-05-23	Z	ZTR	6.11	6.13	6.05	6.10		97,377	291	5.71	6.48
2025-05-22	Z	ZTR	6.14	6.14	6.06	6.11	-0.04	123,589	295	5.46	6.55
2025-05-21	Z	ZTR	6.20	6.20	6.15	6.15	-0.04	144,653	250	5.81	6.76
2025-05-20	Z	ZTR	6.15	6.21	6.15	6.20	0.055	148,790	259	5.36	6.49
2025-05-19	Z	ZTR	6.10	6.15	6.03	6.14	0.03	72,993	184	5.77	6.71
2025-05-16	Z	ZTR	6.05	6.135	6.04	6.12	0.08	293,357	474	5.72	6.49
2025-05-15	Z	ZTR	5.97	6.05	5.97	6.04	0.085	192,499	448	5.53	6.40
2025-05-14	Z	ZTR	5.99	5.99	5.92	5.96		91,468	195	5.88	6.31
2025-05-13	Z	ZTR	5.97	5.975	5.92	5.96	0.001	181,833	307	5.68	6.70
2025-05-12	Z	ZTR	6.10	6.10	5.941	5.96	-0.04	215,891	603	5.67	6.70
2025-05-09	Z	ZTR	6.07	6.08	6.05	6.07	0.0166	91,843	214	5.72	6.41
2025-05-08	Z	ZTR	6.12	6.1338	6.05	6.05	-0.05	93,202	203	5.72	6.53
2025-05-07	Z	ZTR	6.15	6.175	6.10	6.11	-0.01	202,398	430	5.74	6.75
2025-05-06	Z	ZTR	6.08	6.15	6.08	6.12	0.034	133,222	554	5.66	6.24
2025-05-05	Z	ZTR	6.10	6.10	6.03	6.09	0.015	92,482	204	5.68	6.79
2025-05-02	Z	ZTR	6.07	6.11	6.05	6.08	0.02	122,404	388	6.05	6.79
2025-05-01	Z	ZTR	6.04	6.08	6.015	6.07	0.05	116,180	373	5.65	6.62
2025-04-30	Z	ZTR	6.01	6.045	5.97	6.01	-0.01	226,908	677	5.54	6.24
2025-04-29	Z	ZTR	6.02	6.06	6.01	6.04	0.04	214,498	451	5.54	6.35
2025-04-28	Z	ZTR	5.99	6.02	5.97	6.00	0.015	78,234	279	5.53	6.59
2025-04-25	Z	ZTR	5.99	5.99	5.94	5.985	0.015	90,186	143	5.55	6.53
2025-04-24	Z	ZTR	5.94	5.985	5.9244	5.97	0.075	61,347	148	5.50	6.26
2025-04-23	Z	ZTR	6.01	6.03	5.91	5.91	-0.015	195,158	280	5.56	6.38
2025-04-22	Z	ZTR	5.87	5.975	5.865	5.96	0.14	123,173	173	5.45	6.35
2025-04-21	Z	ZTR	5.88	5.90	5.78	5.81	-0.08	219,987	481	5.39	6.28
2025-04-18	Z	ZTR	5.81	5.96	5.81	5.89	0.095	0	0	5.44	6.40
2025-04-17	Z	ZTR	5.81	5.96	5.81	5.89	0.095	200,045	321	5.44	6.40
2025-04-16	Z	ZTR	5.77	5.84	5.77	5.81	0.031	315,334	358	5.39	6.56
2025-04-15	Z	ZTR	5.76	5.80	5.74	5.77	0.05	192,432	662	5.36	6.20
2025-04-14	Z	ZTR	5.68	5.73	5.65	5.70	0.095	201,988	448	5.30	6.12
2025-04-11	Z	ZTR	5.50	5.62	5.50	5.60	0.10	125,768	261	5.22	6.02
2025-04-10	Z	ZTR	5.61	5.6499	5.49	5.56	-0.05	266,042	853	5.20	6.05
2025-04-09	Z	ZTR	5.34	5.655	5.30	5.65	0.305	390,590	845	5.16	6.18
2025-04-08	Z	ZTR	5.50	5.52	5.29	5.33	-0.085	614,731	814	5.03	5.97
2025-04-07	Z	ZTR	5.50	5.55	5.22	5.42	-0.18	440,357	764	5.25	6.53