12:06:46 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZPHG20.1520.4120.1520.330.275785,7143,13120.1522.16
2024-03-26ZPHG20.0720.1019.9520.040.16651,9702,93619.8722.23
2024-03-25ZPHG19.9920.0619.8619.89-0.105691,9663,65619.7221.74
2024-03-22ZPHG20.1220.2619.9820.00-0.37973,3304,50319.7522.87
2024-03-21ZPHG20.2320.4820.20520.37-0.2251,032,8674,52920.2020.55
2024-03-20ZPHG20.5520.6220.26520.61-0.19979,6784,74720.3622.80
2024-03-19ZPHG20.6920.8620.63520.800.1375523,9693,17820.5022.95
2024-03-18ZPHG20.9720.9820.65520.67-0.3989822,0263,71318.5721.90
2024-03-15ZPHG21.2321.2820.9921.06-0.385710,4043,26720.5023.17
2024-03-14ZPHG21.6021.6321.3821.45-0.121,011,3594,02121.2121.75
2024-03-13ZPHG21.5121.6621.49521.560.21798,3383,61621.4022.00
2024-03-12ZPHG21.4021.4121.2421.35-0.06637,8573,62619.4321.50
2024-03-11ZPHG21.1221.4521.0421.410.57823,4414,26419.4221.50
2024-03-08ZPHG20.8921.0520.80520.84-0.10579,8773,03120.7422.74
2024-03-07ZPHG20.7721.05520.7720.940.53931,6214,57218.9723.55
2024-03-06ZPHG20.4420.491220.3320.410.185545,7312,82220.2722.58
2024-03-05ZPHG20.2120.31520.1920.23-0.1151,110,5503,62720.0522.79
2024-03-04ZPHG20.2220.34520.1920.340.01810,9845,20620.2820.34
2024-03-01ZPHG20.1420.40520.0520.3250.275926,8144,83320.1223.26
2024-02-29ZPHG20.0720.0719.8820.050.16917,4203,82218.0822.25
2024-02-28ZPHG20.0620.0819.8619.89-0.261,111,4224,20517.9421.79
2024-02-27ZPHG20.2020.240120.142220.170.105516,9823,26017.8421.50
2024-02-26ZPHG20.0520.1420.02520.08-0.0351,033,6184,31417.9823.33
2024-02-23ZPHG20.0920.2120.0720.12-0.151,213,7814,16319.9122.67
2024-02-22ZPHG20.1820.3120.06520.260.39932,8833,95619.8021.50
2024-02-21ZPHG19.6819.9119.5519.87-0.271,421,8165,15517.9820.00
2024-02-20ZPHG20.1220.2320.0820.16-0.145731,1983,48020.0022.16
2024-02-19ZPHG20.2220.4220.170120.31-0.100020.0022.22
2024-02-16ZPHG20.2220.4220.170120.31-0.10682,6783,26020.0022.22
2024-02-15ZPHG20.3020.4520.1520.410.3351,071,4814,38719.0023.55
2024-02-14ZPHG19.9720.0819.84520.070.0256,605,0766,17318.3623.55
2024-02-13ZPHG20.0820.1719.9320.04-0.615775,2354,55318.0721.86
2024-02-12ZPHG20.5820.70520.4920.650.05672,9243,70220.5522.86
2024-02-09ZPHG20.5720.63520.4320.600.105611,5713,25920.4023.29
2024-02-08ZPHG20.4520.5220.32520.500.10726,7613,40019.4322.76
2024-02-07ZPHG20.7420.7720.36520.40-0.791,054,3674,76920.1122.23
2024-02-06ZPHG20.8521.20520.8521.200.303,011,9005,41018.3923.88
2024-02-05ZPHG20.7420.9820.69520.90-0.025762,6434,23318.8223.16
2024-02-02ZPHG20.9320.9820.75520.93-0.425929,1524,65720.8123.59
2024-02-01ZPHG21.1221.3721.0421.340.21992,4425,41319.2821.60
2024-01-31ZPHG21.4121.6121.1321.13-0.29971,0664,25621.0623.16
2024-01-30ZPHG21.5021.5521.371521.43-0.0951,149,7505,03121.3022.50
2024-01-29ZPHG21.2021.7420.9121.53-1.2353,315,66510,67019.6721.80
2024-01-26ZPHG22.6722.9222.61522.76-0.161,256,1635,01423.3623.77
2024-01-25ZPHG22.8422.9722.7322.950.111,060,1855,19320.8325.00
2024-01-24ZPHG23.3223.3922.8422.84-0.395685,2753,86020.8126.01
2024-01-23ZPHG23.3323.3523.1023.24-0.21525,2672,38520.8125.00
2024-01-22ZPHG23.4123.5623.3823.470.165498,0722,86023.2725.56
2024-01-19ZPHG23.1623.32523.0623.31-0.06750,6823,65921.1224.27
2024-01-18ZPHG23.4023.46523.160123.380.145616,4193,12821.0225.86
2024-01-17ZPHG23.2223.300123.1123.25-0.07515,0512,92620.9925.63
2024-01-16ZPHG23.4523.499123.1923.33-0.575997,5365,15120.8123.33
2024-01-15ZPHG24.0024.1823.879923.92-0.110021.6126.42
2024-01-12ZPHG24.0024.1823.879923.92-0.11455,2383,05621.6126.42
2024-01-11ZPHG24.1024.2723.8224.03-0.0951,100,1465,59221.6126.16
2024-01-10ZPHG23.8024.1523.7824.130.18989,4814,19521.6126.42
2024-01-09ZPHG23.9024.1023.9023.92-0.26909,1123,96021.6126.80
2024-01-08ZPHG23.8824.2323.84524.190.70994,5084,27723.0027.12
2024-01-05ZPHG23.4023.649923.3223.490.2125649,1813,51021.3025.74
2024-01-04ZPHG23.1023.3423.0823.270.5925763,1403,36820.7723.50
2024-01-03ZPHG22.7122.84522.558822.67-0.56893,6923,64822.4924.96
2024-01-02ZPHG23.2123.3623.13523.22-0.105853,3103,95623.0123.50
2024-01-01ZPHG23.3023.3723.1823.33-0.0550021.1324.00
2023-12-29ZPHG23.3023.3723.1823.33-0.055604,6212,32321.1324.00