Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	ZTR	5.49	5.49	5.34	5.39	0.01	470,428	1,040	5.13	5.62
2024-04-24	Z	ZTR	5.38	5.39	5.36	5.38	0.005	406,955	862	5.13	5.97
2024-04-23	Z	ZTR	5.33	5.41	5.33	5.38	0.06	228,616	397	4.90	5.69
2024-04-22	Z	ZTR	5.34	5.34	5.28	5.33	0.01	254,669	665	5.30	5.83
2024-04-19	Z	ZTR	5.29	5.33	5.2699	5.32	0.035	317,614	888	5.26	5.85
2024-04-18	Z	ZTR	5.31	5.33	5.28	5.29	-0.005	257,103	628	5.13	5.69
2024-04-17	Z	ZTR	5.27	5.30	5.26	5.30	0.035	324,033	788	5.13	5.88
2024-04-16	Z	ZTR	5.31	5.33	5.25	5.25	-0.075	302,601	640	5.25	5.85
2024-04-15	Z	ZTR	5.385	5.39	5.325	5.335	-0.025	278,835	646	4.87	5.69
2024-04-12	Z	ZTR	5.39	5.42	5.36	5.36	-0.055	189,071	516	5.36	5.59
2024-04-11	Z	ZTR	5.44	5.44	5.38	5.42	-0.015	242,550	662	5.40	6.01
2024-04-10	Z	ZTR	5.41	5.44	5.371	5.43	-0.025	312,319	1,057	5.38	5.59
2024-04-09	Z	ZTR	5.50	5.532	5.49	5.50	0.02	330,001	1,018	5.48	6.02
2024-04-08	Z	ZTR	5.51	5.5199	5.48	5.48	-0.05	260,724	828	5.50	5.69
2024-04-05	Z	ZTR	5.51	5.54	5.46	5.53	0.03	224,887	517	5.46	6.10
2024-04-04	Z	ZTR	5.55	5.56	5.50	5.50	-0.01	200,331	419	5.36	6.17
2024-04-03	Z	ZTR	5.48	5.57	5.455	5.52	0.04	391,105	526	5.36	6.02
2024-04-02	Z	ZTR	5.49	5.49	5.44	5.48	-0.041	311,711	521	5.36	6.10
2024-04-01	Z	ZTR	5.59	5.59	5.4953	5.52	-0.055	421,746	626	4.97	5.71
2024-03-29	Z	ZTR	5.52	5.57	5.4956	5.57	0.07	0	0	5.36	6.13
2024-03-28	Z	ZTR	5.52	5.57	5.4956	5.57	0.07	273,613	451	5.36	6.13
2024-03-27	Z	ZTR	5.45	5.50	5.45	5.50	0.035	304,778	413	5.36	5.90
2024-03-26	Z	ZTR	5.47	5.48	5.445	5.46		415,806	587	5.36	5.50
2024-03-25	Z	ZTR	5.47	5.49	5.45	5.46	-0.035	356,719	507	5.36	5.98
2024-03-22	Z	ZTR	5.52	5.52	5.47	5.49	-0.02	180,741	289	5.36	5.98
2024-03-21	Z	ZTR	5.51	5.53	5.50	5.51	0.01	142,499	263	5.36	5.55
2024-03-20	Z	ZTR	5.39	5.50	5.36	5.50	0.10	202,697	234	5.36	5.50
2024-03-19	Z	ZTR	5.38	5.41	5.38	5.39		185,199	304	5.36	5.72
2024-03-18	Z	ZTR	5.41	5.43	5.39	5.40	-0.02	390,445	452	5.36	5.88
2024-03-15	Z	ZTR	5.37	5.44	5.37	5.43	0.075	296,113	518	5.35	5.94
2024-03-14	Z	ZTR	5.48	5.48	5.351	5.36	-0.12	330,453	498	5.34	5.46
2024-03-13	Z	ZTR	5.50	5.51	5.47	5.49	-0.027	261,554	494	5.45	5.99
2024-03-12	Z	ZTR	5.49	5.51	5.4494	5.51	0.015	149,752	289	5.35	6.01
2024-03-11	Z	ZTR	5.55	5.555	5.46	5.49	0.18	465,220	767	5.17	5.83
2024-03-08	Z	ZTR	5.32	5.3401	5.30	5.32	0.015	479,027	366	5.11	5.77
2024-03-07	Z	ZTR	5.36	5.38	5.335	5.36	0.03	190,819	365	4.83	5.87
2024-03-06	Z	ZTR	5.31	5.3658	5.31	5.34	0.05	127,138	308	5.32	5.80
2024-03-05	Z	ZTR	5.32	5.37	5.2711	5.282	-0.03	289,418	541	5.15	5.78
2024-03-04	Z	ZTR	5.29	5.32	5.27	5.312	0.022	182,202	407	5.09	5.34
2024-03-01	Z	ZTR	5.2207	5.29	5.20	5.2855	-0.0045	199,512	327	5.09	5.74
2024-02-29	Z	ZTR	5.24	5.30	5.24	5.29	0.06	272,044	515	5.25	5.34
2024-02-28	Z	ZTR	5.20	5.25	5.17	5.23	0.005	181,570	404	5.17	5.34
2024-02-27	Z	ZTR	5.21	5.24	5.19	5.23	0.015	189,368	375	4.75	5.34
2024-02-26	Z	ZTR	5.26	5.26	5.21	5.21	-0.045	131,581	391	5.20	5.72
2024-02-23	Z	ZTR	5.23	5.27	5.23	5.26	0.011	257,102	389	5.09	5.34
2024-02-22	Z	ZTR	5.26	5.28	5.24	5.25	0.025	159,335	375	5.09	5.34
2024-02-21	Z	ZTR	5.24	5.2588	5.23	5.24	0.01	198,524	442	4.71	5.34
2024-02-20	Z	ZTR	5.22	5.26	5.22	5.24	0.0256	92,703	306	5.14	5.34
2024-02-19	Z	ZTR	5.20	5.235	5.20	5.21		0	0	5.09	5.73
2024-02-16	Z	ZTR	5.20	5.235	5.20	5.21		152,857	286	5.09	5.73
2024-02-15	Z	ZTR	5.16	5.25	5.16	5.21	0.055	175,215	444	5.09	5.73
2024-02-14	Z	ZTR	5.17	5.18	5.14	5.15	-0.005	147,739	330	4.71	5.73
2024-02-13	Z	ZTR	5.21	5.21	5.15	5.15	-0.095	173,568	391	5.02	5.34
2024-02-12	Z	ZTR	5.24	5.26	5.23	5.25	0.015	203,662	395	5.09	5.34
2024-02-09	Z	ZTR	5.21	5.24	5.19	5.23	-0.015	129,682	259	5.09	5.73
2024-02-08	Z	ZTR	5.27	5.28	5.23	5.28	-0.025	200,272	407	5.20	5.76
2024-02-07	Z	ZTR	5.25	5.30	5.22	5.30	0.0487	176,481	277	5.20	5.78
2024-02-06	Z	ZTR	5.23	5.2862	5.21	5.25	0.02	160,966	291	5.20	5.69
2024-02-05	Z	ZTR	5.29	5.29	5.20	5.23	-0.09	228,202	462	5.09	5.79
2024-02-02	Z	ZTR	5.27	5.33	5.27	5.31	-0.045	265,841	748	5.22	5.76
2024-02-01	Z	ZTR	5.33	5.3892	5.31	5.37	0.055	168,268	529	5.26	5.39
2024-01-31	Z	ZTR	5.32	5.39	5.32	5.32	-0.0011	431,202	800	4.81	5.90
2024-01-30	Z	ZTR	5.31	5.35	5.265	5.33	0.0209	250,667	527	5.31	5.80
2024-01-29	Z	ZTR	5.24	5.30	5.20	5.30	0.0788	344,581	547	5.27	5.75
2024-01-26	Z	ZTR	5.20	5.225	5.20	5.21	0.0095	207,359	507	4.76	5.80