Home Page
06:31:18 EDT Thu 05 May 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2016-05-04ZTGT79.6280.2779.4379.71-0.283,214,51621,24179.7179.97
2016-05-03ZTGT79.9780.3479.5779.99-0.133,231,32022,45580.0080.17
2016-05-02ZTGT79.3780.1679.0480.120.624,891,87831,46479.9580.49
2016-04-29ZTGT80.6080.6879.0179.50-1.836,839,28035,19479.5079.80
2016-04-28ZTGT82.8482.9981.1581.33-1.963,833,01022,16081.2282.09
2016-04-27ZTGT82.5783.5782.2083.290.693,580,22018,84583.3584.22
2016-04-26ZTGT82.7183.1182.4382.602,933,83820,02581.8182.60
2016-04-25ZTGT82.2582.6081.6082.600.273,163,66219,75582.6082.76
2016-04-22ZTGT82.75583.1382.1582.33-0.423,208,33319,21180.0084.23
2016-04-21ZTGT83.0883.6382.5082.75-0.123,328,89623,21782.6083.31
2016-04-20ZTGT83.6383.9682.5282.87-1.113,737,20324,59982.2785.00
2016-04-19ZTGT83.4284.1483.3983.980.563,423,65421,98883.9083.96
2016-04-18ZTGT82.8583.7582.6683.420.823,717,13324,10683.3083.50
2016-04-15ZTGT82.0583.0682.0082.600.823,546,96322,84682.6082.77
2016-04-14ZTGT81.4082.1081.2881.780.222,689,90219,79881.8081.99
2016-04-13ZTGT81.2581.6780.4981.560.782,497,85919,14981.3381.79
2016-04-12ZTGT80.0981.0679.3680.781.013,338,86223,15576.6683.47
2016-04-11ZTGT81.0881.3479.7179.77-1.114,683,04929,64079.5280.12
2016-04-08ZTGT81.1681.379980.5580.88-0.693,958,48225,50080.6081.00
2016-04-07ZTGT81.8482.3281.0081.57-0.604,138,84325,32580.5181.57
2016-04-06ZTGT82.0182.4181.6682.170.073,885,52521,39382.0182.20
2016-04-05ZTGT82.0982.6081.8182.10-0.204,397,23924,71582.2082.50
2016-04-04ZTGT82.8683.3682.1282.30-0.463,753,70625,68481.8382.29
2016-04-01ZTGT81.9683.1981.7682.760.484,288,78528,49782.7082.99
2016-03-31ZTGT82.5183.1580.9882.28-1.329,481,54750,91182.2382.49
2016-03-30ZTGT83.4283.9082.9783.600.633,205,89923,00282.4382.89
2016-03-29ZTGT82.8183.2782.1282.970.173,576,48026,79982.3183.52
2016-03-28ZTGT82.38583.43582.3182.800.765,692,99829,55582.8082.91
2016-03-25ZTGT82.0481.7182.84
2016-03-24ZTGT81.3682.17581.1882.040.544,305,18828,66481.7182.84
2016-03-23ZTGT81.9082.3581.5081.50-0.204,792,68127,46280.5183.64
2016-03-22ZTGT82.3482.6281.6581.70-0.505,264,55626,62381.7982.01
2016-03-21ZTGT82.70582.9082.1382.20-0.514,656,00230,95881.8182.39
2016-03-18ZTGT83.1584.0082.7082.71-0.317,754,41233,12082.5182.70
2016-03-17ZTGT82.2683.3282.2683.020.635,690,25233,08382.9983.18
2016-03-16ZTGT81.8982.44580.9682.390.744,065,99427,29882.2082.60
2016-03-15ZTGT81.3681.8981.1881.65-0.123,213,26122,79980.9182.20
2016-03-14ZTGT81.7982.1081.2781.77-0.103,548,79027,40881.7481.89
2016-03-11ZTGT81.7182.4581.5281.870.374,103,34524,27681.5581.87
2016-03-10ZTGT81.5082.0380.3081.500.295,694,79524,20980.0583.00
2016-03-09ZTGT80.76581.5080.5981.210.683,573,21322,44580.7281.30
2016-03-08ZTGT80.5381.4080.4680.53-0.293,981,05821,86380.5583.00
2016-03-07ZTGT80.6181.2080.2580.82-0.314,664,99527,26980.2980.99
2016-03-04ZTGT79.8081.6079.4681.131.426,059,21636,01880.9581.10
2016-03-03ZTGT80.5180.6978.5779.71-1.3911,353,91956,57279.5379.70
2016-03-02ZTGT80.9681.6480.1881.100.149,385,31550,37181.1381.17
2016-03-01ZTGT79.1681.0578.8880.962.517,174,39742,00180.9581.09
2016-02-29ZTGT78.2779.1778.0278.450.025,226,19826,83278.6078.75
2016-02-26ZTGT78.9178.9777.3278.43-0.245,190,05330,14778.3078.43
2016-02-25ZTGT77.0678.8276.1678.671.738,383,11043,71878.2685.00
2016-02-24ZTGT74.2577.0073.4076.942.9515,048,36773,18075.0577.23
2016-02-23ZTGT72.8774.3872.66573.991.525,823,14336,91474.4974.82
2016-02-22ZTGT72.5473.2572.2672.470.154,766,44921,52472.0072.42
2016-02-19ZTGT72.1472.3270.5672.32-0.214,390,82325,02072.2072.50
2016-02-18ZTGT70.7472.6769.5072.530.435,394,76231,02872.1372.40
2016-02-17ZTGT71.7572.6571.5272.100.604,933,40627,11572.1072.30
2016-02-16ZTGT70.5871.5669.7071.501.553,951,97423,58970.8671.88
2016-02-15ZTGT69.9568.5173.30
2016-02-12ZTGT67.9169.9867.4369.951.904,651,84724,84968.5173.30
2016-02-11ZTGT68.4069.1767.6568.05-0.713,846,10916,38168.0568.35
2016-02-10ZTGT70.4370.7068.5768.76-1.104,691,20620,79568.5068.65
2016-02-09ZTGT69.3870.46968.9769.86-0.145,110,62822,54069.8170.29
2016-02-08ZTGT69.2070.2968.2470.000.445,392,39025,85869.5270.24