19:08:53 EST Sun 10 Dec 2017
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
2017-12-08ZTGT61.0961.8360.6561.370.283,666,48725,42461.2361.55
2017-12-07ZTGT60.8861.6660.5061.090.373,965,33525,39461.0061.50
2017-12-06ZTGT61.0862.2860.5560.72-1.485,562,27633,28360.0160.93
2017-12-05ZTGT62.3962.4860.4562.20-0.368,184,25747,44762.2062.70
2017-12-04ZTGT60.6563.0360.5462.563.0511,463,10357,16259.6162.64
2017-12-01ZTGT59.7560.4758.90159.51-0.398,317,97642,56859.0059.60
2017-11-30ZTGT61.5063.1059.8459.90-1.7814,923,06768,05059.6760.00
2017-11-29ZTGT56.8261.7856.8261.685.0618,820,85399,50761.6361.79
2017-11-28ZTGT56.0356.7555.4256.620.786,312,09333,69756.4056.62
2017-11-27ZTGT56.1956.3955.2555.84-0.048,277,45648,10655.0056.50
2017-11-24ZTGT58.1158.1355.8355.88-1.615,892,39028,930
2017-11-23ZTGT57.4957.2058.00
2017-11-22ZTGT57.3557.7657.0757.490.242,867,64019,57357.2058.00
2017-11-21ZTGT57.8858.0756.7957.25-0.636,318,42332,73056.9157.50
2017-11-20ZTGT57.9958.2157.105157.88-0.267,972,99544,72457.8157.98
2017-11-17ZTGT55.740558.7455.7258.143.0416,719,41087,28558.0258.14
2017-11-16ZTGT54.5755.3254.1355.100.9412,744,70675,34355.2555.35
2017-11-15ZTGT56.154557.9154.0454.16-5.9334,811,172167,08554.3854.39
2017-11-14ZTGT59.5960.30559.1560.09-0.318,018,71647,77060.1764.27
2017-11-13ZTGT61.3061.9560.1560.40-1.006,608,75540,60460.2261.00
2017-11-10ZTGT59.9961.4159.9161.401.506,854,54341,93261.4061.52
2017-11-09ZTGT57.75560.1557.1959.901.538,496,16447,73658.7560.01
2017-11-08ZTGT57.8658.9557.3858.370.484,921,56830,22858.0059.74
2017-11-07ZTGT58.9759.1157.6657.89-1.406,587,56935,77557.7357.89
2017-11-06ZTGT59.3259.4058.7159.29-0.074,538,74128,56258.6060.12
2017-11-03ZTGT59.5760.1259.2959.36-0.433,992,45828,63159.3161.80
2017-11-02ZTGT59.2159.9558.6059.790.934,790,54130,06259.6059.87
2017-11-01ZTGT58.8059.4258.61558.86-0.184,710,54128,92256.8059.00
2017-10-31ZTGT59.4959.7658.9159.04-0.516,458,13634,84158.0063.79
2017-10-30ZTGT60.1660.2059.30559.55-0.716,162,17438,39459.5059.75
2017-10-27ZTGT61.2461.5659.8660.26-1.756,964,43341,33860.2060.26
2017-10-26ZTGT62.07562.6761.6462.010.094,287,34027,64656.8062.20
2017-10-25ZTGT62.7462.9761.3761.92-1.016,352,46832,24856.8065.00
2017-10-24ZTGT62.8763.2462.3062.930.355,644,67330,57062.0362.93
2017-10-23ZTGT61.7163.6261.6662.580.828,877,81651,38762.3062.69
2017-10-20ZTGT60.7261.8060.5461.761.336,053,79034,83661.6262.00
2017-10-19ZTGT60.2760.5459.6260.430.404,201,32618,62257.0061.58
2017-10-18ZTGT60.1760.5860.0060.03-0.143,538,57923,65960.0360.30
2017-10-17ZTGT60.1760.5659.8660.170.023,285,88022,96959.9161.58
2017-10-16ZTGT60.2960.7559.5760.15-0.704,602,22832,05759.9561.56
2017-10-13ZTGT60.2361.5659.9560.850.666,800,54448,58459.8461.58
2017-10-12ZTGT58.80160.24558.5460.191.048,970,66753,23159.9060.19
2017-10-11ZTGT57.7959.6757.7359.151.5511,676,59857,97256.0061.35
2017-10-10ZTGT56.8157.8556.5857.601.357,359,33342,99355.2557.73
2017-10-09ZTGT57.2957.3055.7756.25-0.876,312,20436,37456.2556.39
2017-10-06ZTGT57.5457.6656.72557.12-1.268,925,57454,06857.0157.17
2017-10-05ZTGT58.677258.8958.3158.38-0.284,868,81230,94557.8558.17
2017-10-04ZTGT58.74558.9358.5258.660.083,037,88821,67458.6258.74
2017-10-03ZTGT58.8959.2458.4458.58-0.313,579,96328,17156.8559.44
2017-10-02ZTGT58.6559.0857.7058.89-0.123,909,93725,93956.8559.44
2017-09-29ZTGT59.1059.5758.6859.010.103,816,93826,87058.8159.10
2017-09-28ZTGT59.0059.5158.7458.910.045,183,62027,64256.8559.86
2017-09-27ZTGT58.6059.0157.8558.870.284,279,40024,74658.2559.00
2017-09-26ZTGT58.6059.0858.3458.590.044,210,95122,95456.8559.59
2017-09-25ZTGT58.0359.2957.9558.55-0.445,990,38630,39958.5659.59
2017-09-22ZTGT58.4059.0558.1758.990.663,510,61823,74958.9059.10
2017-09-21ZTGT59.0959.1558.0058.33-0.935,395,40535,84358.1158.47
2017-09-20ZTGT59.40559.4958.6659.26-0.094,830,50731,61059.0059.26
2017-09-19ZTGT59.2059.7458.7659.350.263,944,04127,71459.0259.35
2017-09-18ZTGT60.1060.4459.0759.09-0.875,133,10628,48159.0559.28
2017-09-15ZTGT59.4460.08559.1359.960.496,718,70628,43958.0060.04
2017-09-14ZTGT59.5359.6958.9659.47-0.045,057,76535,76859.0059.47
2017-09-13ZTGT58.0560.11557.92559.511.628,704,72252,93359.5759.64
2017-09-12ZTGT57.3258.5957.237257.890.605,313,68831,40857.8958.14
2017-09-11ZTGT57.5157.8457.1157.290.026,057,51630,63557.0257.40