Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:31:59 EDT Sat 20 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-19ZAOD7.807.84017.777.820.02361,2388127.488.14
2024-04-18ZAOD7.817.877.797.80315,5675707.488.11
2024-04-17ZAOD7.817.867.787.800.03269,5985857.478.11
2024-04-16ZAOD7.857.87887.787.78-0.07367,9681,0617.518.17
2024-04-15ZAOD8.018.047.877.87-0.09408,3406227.598.28
2024-04-12ZAOD8.048.057.947.96-0.115391,7396087.678.45
2024-04-11ZAOD8.098.118.03118.080.005255,0604517.638.40
2024-04-10ZAOD8.058.138.058.08-0.055249,5355317.998.49
2024-04-09ZAOD8.188.198.128.14-0.014125,8473497.778.49
2024-04-08ZAOD8.148.19948.138.160.001177,4283097.998.48
2024-04-05ZAOD8.128.188.0958.150.045162,7393387.748.20
2024-04-04ZAOD8.208.258.108.11-0.061256,5534637.818.50
2024-04-03ZAOD8.138.208.138.170.015211,4445658.128.50
2024-04-02ZAOD8.198.198.148.16-0.08178,0165837.858.64
2024-04-01ZAOD8.328.348.238.23-0.055234,4305187.998.72
2024-03-29ZAOD8.298.328.288.290.025007.509.03
2024-03-28ZAOD8.298.328.288.290.025236,5014197.509.03
2024-03-27ZAOD8.228.288.208.280.09362,3485197.999.00
2024-03-26ZAOD8.218.248.188.18251,3995397.999.00
2024-03-25ZAOD8.218.248.198.19-0.04190,5064937.399.89
2024-03-22ZAOD8.278.288.218.23-0.059224,8265377.958.67
2024-03-21ZAOD8.238.30998.238.280.039326,4966687.998.57
2024-03-20ZAOD8.208.248.168.240.0575370,5696357.998.50
2024-03-19ZAOD8.198.268.178.230.02211,9944128.008.56
2024-03-18ZAOD8.188.248.188.200.031248,9234167.778.49
2024-03-15ZAOD8.178.208.148.16-0.015108,3462687.788.49
2024-03-14ZAOD8.298.298.168.17-0.1201275,0884677.838.62
2024-03-13ZAOD8.278.298.238.290.011295,3627007.918.60
2024-03-12ZAOD8.168.288.168.270.13387,7315797.818.61
2024-03-11ZAOD8.178.178.138.15-0.045148,2902827.818.55
2024-03-08ZAOD8.238.278.178.19-0.045215,6083667.808.98
2024-03-07ZAOD8.188.248.168.230.085166,6594247.808.98
2024-03-06ZAOD8.138.198.138.150.07305,6114877.758.51
2024-03-05ZAOD8.098.138.088.08-0.04384,9567167.768.55
2024-03-04ZAOD8.148.168.098.12-0.02312,3455977.808.48
2024-03-01ZAOD8.118.158.088.130.04277,3916027.778.44
2024-02-29ZAOD8.138.138.078.090.01255,6354617.708.39
2024-02-28ZAOD8.048.108.02248.07258,7354937.808.41
2024-02-27ZAOD8.118.118.068.07-0.01204,9444237.728.40
2024-02-26ZAOD8.148.148.088.08-0.04168,8514217.778.46
2024-02-23ZAOD8.178.178.128.13-0.002191,4034157.808.47
2024-02-22ZAOD8.108.148.108.140.12200,5856258.148.47
2024-02-21ZAOD8.048.068.008.02-0.0162244,4917537.598.38
2024-02-20ZAOD8.118.118.078.090.005256,1957027.808.45
2024-02-19ZAOD8.118.1258.098.10-0.02007.808.89
2024-02-16ZAOD8.118.1258.098.10-0.02315,8418487.808.89
2024-02-15ZAOD8.088.148.088.110.03348,5435317.678.41
2024-02-14ZAOD8.068.098.068.090.055432,5117387.608.35
2024-02-13ZAOD8.058.078.008.03-0.06471,5231,1317.808.48
2024-02-12ZAOD8.078.108.078.090.029333,5808137.808.40
2024-02-09ZAOD8.058.078.0358.070.025191,1135447.708.37
2024-02-08ZAOD8.018.048.018.040.01139,9942807.668.36
2024-02-07ZAOD7.988.057.988.030.08305,2694947.638.33
2024-02-06ZAOD7.937.987.937.950.01274,5015627.568.26
2024-02-05ZAOD7.947.957.907.94-0.05222,2414777.618.33
2024-02-02ZAOD8.018.017.967.99-0.01295,0426826.708.33
2024-02-01ZAOD7.948.077.948.010.09414,7801,0337.808.36
2024-01-31ZAOD8.048.047.927.92-0.09415,1291,0017.678.39
2024-01-30ZAOD8.028.047.9958.03282,7047217.688.42
2024-01-29ZAOD7.978.047.978.020.04585,8861,1307.668.35
2024-01-26ZAOD7.968.027.937.990.041,041,1321,8037.648.32
2024-01-25ZAOD7.978.007.967.96213,2424917.628.30
2024-01-24ZAOD7.998.007.967.970.0353273,5505867.648.32
2024-01-23ZAOD7.948.017.897.93-0.0225277,5677697.858.27
2024-01-22ZAOD7.998.037.988.010.06220,5235737.858.33