Stockwatch

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

01:07:22 EDT Fri 03 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-01	Z	BODY	8.7299	8.7299	8.04	8.23	-0.08	18,086	117	7.23	8.59
2024-02-29	Z	BODY	8.25	8.78	8.25	8.31	-0.06	10,744	92	8.01	8.74
2024-02-28	Z	BODY	8.64	8.64	7.90	8.37	-0.49	18,797	167	7.54	9.99
2024-02-27	Z	BODY	9.00	9.175	8.63	8.75	-0.22	17,385	154	8.51	9.98
2024-02-26	Z	BODY	8.70	9.0924	8.61	9.00	0.1124	21,531	137	7.78	9.18
2024-02-23	Z	BODY	8.30	9.04	7.80	8.98	0.54	41,181	235	7.92	9.86
2024-02-22	Z	BODY	8.08	8.60	8.08	8.29	0.1831	19,630	156	7.39	9.99
2024-02-21	Z	BODY	8.60	8.60	8.00	8.28	-0.4594	25,888	129	7.39	13.11
2024-02-20	Z	BODY	8.99	9.00	8.50	8.57	-0.45	11,918	131	7.87	9.99
2024-02-19	Z	BODY	9.37	9.37	8.9801	9.02	-0.144	0	0	7.78	9.29
2024-02-16	Z	BODY	9.37	9.37	8.9801	9.02	-0.144	9,433	91	7.78	9.29
2024-02-15	Z	BODY	10.00	10.00	8.90	9.28	-0.765	15,885	144	6.66	9.98
2024-02-14	Z	BODY	9.2602	10.13	9.10	10.05	0.76	12,865	142	8.24	13.39
2024-02-13	Z	BODY	9.39	10.04	9.01	9.37	-0.30	40,281	244	8.24	13.99
2024-02-12	Z	BODY	9.20	10.1583	9.20	9.60	0.10	17,445	166	8.24	13.99
2024-02-09	Z	BODY	10.07	10.5168	9.355	9.39	-0.885	19,025	171	8.24	12.79
2024-02-08	Z	BODY	11.05	11.05	10.16	10.28	-0.7451	13,398	126	9.29	11.15
2024-02-07	Z	BODY	10.91	11.33	10.83	11.01	-0.0741	7,725	262	10.02	13.99
2024-02-06	Z	BODY	10.84	11.07	10.6794	10.95	0.32	6,071	108	9.21	10.48
2024-02-05	Z	BODY	10.75	11.19	10.27	10.71	-0.28	47,828	298	7.12	14.49