12:00:23 EDT Tue 24 Apr 2018
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
2018-04-23ZRPAI10.9611.1110.8910.960.041,606,0948,61510.7512.90
2018-04-20ZRPAI11.2911.3810.8810.92-0.352,879,55313,68410.5013.28
2018-04-19ZRPAI11.6111.6111.2411.27-0.351,507,7678,4759.1413.28
2018-04-18ZRPAI11.7311.7911.5711.62-0.09771,2484,59111.5712.95
2018-04-17ZRPAI11.6811.7911.59911.710.061,200,0927,0089.4812.80
2018-04-16ZRPAI11.6311.7611.5911.650.011,401,5337,8239.4411.68
2018-04-13ZRPAI11.6811.6811.5311.640.011,504,8567,59711.5711.66
2018-04-12ZRPAI11.9011.9111.5611.63-0.241,576,7437,6969.4312.80
2018-04-11ZRPAI11.8211.98511.8111.870.051,608,5138,6849.6213.50
2018-04-10ZRPAI11.8711.8811.7811.820.041,503,0937,2319.5813.50
2018-04-09ZRPAI11.8011.8811.6511.780.021,737,1128,2399.5512.80
2018-04-06ZRPAI11.8411.9011.6811.76-0.101,989,3678,9309.5312.80
2018-04-05ZRPAI11.9811.9811.7911.86-0.193,652,90215,1889.6212.80
2018-04-04ZRPAI11.7312.1011.6712.050.252,816,48413,15810.8513.00
2018-04-03ZRPAI11.5311.9211.48511.800.303,649,38816,1889.5613.50
2018-04-02ZRPAI11.6411.7411.4811.50-0.161,680,2469,79911.4412.55
2018-03-30ZRPAI11.7411.8311.5911.66-0.052,048,240011.6213.95
2018-03-29ZRPAI11.7411.8311.5911.66-0.052,048,2409,94411.6213.95
2018-03-28ZRPAI11.4711.8311.4111.710.322,904,06915,96511.6813.60
2018-03-27ZRPAI11.3511.5511.1911.391,365,5458,5069.2312.80
2018-03-26ZRPAI11.2711.4211.19511.390.1856251,765,0968,8829.2413.00
2018-03-23ZRPAI11.5411.5511.3511.37-0.151,598,28110,2159.2113.53
2018-03-22ZRPAI11.4611.7011.4111.520.041,242,5967,4999.3412.75
2018-03-21ZRPAI11.4511.5511.35511.48-0.021,732,22510,8679.3012.99
2018-03-20ZRPAI11.6411.7711.3911.50-0.121,834,02410,0779.3212.99
2018-03-19ZRPAI11.7011.7011.5211.62-0.111,831,9248,9339.4214.00
2018-03-16ZRPAI11.6811.8311.5811.730.014,965,94312,0009.5113.95
2018-03-15ZRPAI11.8211.8311.50511.72-0.112,937,49213,31811.7014.00
2018-03-14ZRPAI11.9111.9411.76511.83-0.031,132,4827,3339.5814.07
2018-03-13ZRPAI11.9412.0011.81511.86-0.061,475,6758,4599.6214.12
2018-03-12ZRPAI11.8512.0011.7311.920.042,570,49714,6379.6614.00
2018-03-09ZRPAI12.1712.1711.7111.88-0.322,359,38813,0179.6413.95
2018-03-08ZRPAI12.2812.2912.1512.20-0.02772,2804,9469.8914.51
2018-03-07ZRPAI12.1512.2812.1512.220.041,204,9917,2709.9013.95
2018-03-06ZRPAI12.1312.2312.0512.18-0.011,704,4648,3239.8713.90
2018-03-05ZRPAI12.1612.3012.09512.191,294,0877,9579.8813.19
2018-03-02ZRPAI12.1512.20511.97512.190.011,850,0859,7239.7512.99
2018-03-01ZRPAI11.9412.2811.8812.180.221,781,24711,6309.7513.50
2018-02-28ZRPAI12.1012.1911.9411.96-0.124,263,22016,0099.7513.00
2018-02-27ZRPAI12.4012.4312.0612.08-0.282,215,76612,4249.7514.38
2018-02-26ZRPAI12.2812.3812.1812.360.131,471,7857,3089.7512.36
2018-02-23ZRPAI12.0812.2411.9612.230.181,801,3599,0389.7513.50
2018-02-22ZRPAI12.0012.2311.9712.050.112,455,43313,7909.7513.10
2018-02-21ZRPAI12.1912.2011.9411.94-0.302,001,70510,7659.7514.22
2018-02-20ZRPAI12.2812.4412.2012.24-0.062,283,80615,2819.7513.50
2018-02-19ZRPAI11.9312.3411.9212.300.412,617,82409.7513.25
2018-02-16ZRPAI11.9312.3411.9212.300.412,617,82412,7749.7513.25
2018-02-15ZRPAI11.8111.9911.701611.890.202,040,86712,2749.7513.60
2018-02-14ZRPAI11.4511.84511.2111.690.242,559,46415,0409.7513.10
2018-02-13ZRPAI11.3511.5211.1411.450.092,318,04313,7159.7513.60
2018-02-12ZRPAI11.3611.3710.9611.360.021,845,72111,3109.7513.60
2018-02-09ZRPAI11.2511.4110.93511.340.132,017,16512,38410.1513.60
2018-02-08ZRPAI11.5911.6511.2011.21-0.393,316,15215,95910.2513.33
2018-02-07ZRPAI11.6311.8611.5311.60-0.023,002,09415,75310.2513.10
2018-02-06ZRPAI11.3811.6511.1211.620.074,058,62020,54310.2513.50
2018-02-05ZRPAI11.6511.9311.47511.55-0.164,339,41723,73110.2513.25
2018-02-02ZRPAI11.6511.75511.4611.71-0.044,630,85318,74410.7513.60
2018-02-01ZRPAI12.0312.0711.6011.75-0.302,865,27613,81010.7513.98
2018-01-31ZRPAI11.9112.0611.7712.050.172,936,44312,60010.7513.60
2018-01-30ZRPAI11.9112.0111.8211.88-0.042,419,83611,75810.7514.00
2018-01-29ZRPAI12.0812.1011.8811.92-0.172,631,00013,25210.7514.19
2018-01-26ZRPAI12.3412.3412.0712.09-0.221,395,4916,64410.7513.50
2018-01-25ZRPAI12.4112.4512.1412.31-0.111,672,7286,41610.9014.00