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
08:30:46 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZBWG8.148.208.148.200.12539,071897.289.06
2024-05-02ZBWG8.068.098.028.070.0673,3461437.688.98
2024-05-01ZBWG7.928.017.918.000.08571,5381667.148.47
2024-04-30ZBWG7.907.977.907.92-0.015356,9691607.598.51
2024-04-29ZBWG7.938.007.937.950.040174,5661767.598.46
2024-04-26ZBWG7.877.947.877.910.0338,311827.568.37
2024-04-25ZBWG7.847.89017.817.88-0.019954,7391317.448.74
2024-04-24ZBWG7.967.997.907.91-0.0862,0401527.668.49
2024-04-23ZBWG7.988.02557.987.9910.01153,0671087.669.11
2024-04-22ZBWG7.968.057.967.980.0755,4531497.588.42
2024-04-19ZBWG7.998.007.95087.990.047811,230587.928.89
2024-04-18ZBWG7.978.0547.937.95210.03243,8351417.958.47
2024-04-17ZBWG7.998.037.927.9201-0.069944,0351727.608.36
2024-04-16ZBWG8.028.02347.987.99-0.05124,8051047.548.95
2024-04-15ZBWG8.118.137.9958.051-0.0959,5361017.698.50
2024-04-12ZBWG8.248.248.118.141-0.10947,8171187.668.47
2024-04-11ZBWG8.278.278.248.25-0.01556,4051337.748.61
2024-04-10ZBWG8.298.348.23048.26-0.04560,1391387.888.35
2024-04-09ZBWG8.308.358.298.310.00832,8821397.988.35
2024-04-08ZBWG8.378.388.288.310.000163,2251497.938.90
2024-04-05ZBWG8.358.358.318.320.0150,8102068.249.26
2024-04-04ZBWG8.388.388.308.300.03549,0662058.248.71
2024-04-03ZBWG8.328.408.25028.28-0.025106,0952117.798.72
2024-04-02ZBWG8.378.378.278.30-0.1181,8913278.279.22
2024-04-01ZBWG8.508.508.288.38-0.08154,5483638.368.47
2024-03-29ZBWG8.528.528.448.480.01008.429.49
2024-03-28ZBWG8.528.528.448.480.0157,9381568.429.49
2024-03-27ZBWG8.518.518.448.480.0254,9161648.429.15
2024-03-26ZBWG8.508.518.468.460.03535,5421127.608.80
2024-03-25ZBWG8.498.5158.438.44-0.03533,342748.429.49
2024-03-22ZBWG8.578.588.478.48-0.040128,267788.139.52
2024-03-21ZBWG8.528.588.528.530.0221,3091318.108.90
2024-03-20ZBWG8.588.588.498.500.0230,504988.478.62
2024-03-19ZBWG8.598.598.558.560.0231,106998.098.93
2024-03-18ZBWG8.558.58978.548.540.03527,892968.478.88
2024-03-15ZBWG8.518.558.5068.510.0323,806838.098.90
2024-03-14ZBWG8.648.658.498.49-0.1170,6731718.478.98
2024-03-13ZBWG8.648.648.598.61-0.00234,101918.138.96
2024-03-12ZBWG8.608.628.598.61-0.00559,7712518.478.97
2024-03-11ZBWG8.598.63998.58498.620.02231,405908.129.07
2024-03-08ZBWG8.588.608.548.590.041131,7331207.439.37
2024-03-07ZBWG8.578.598.538.540.0231,1661077.339.41
2024-03-06ZBWG8.568.5658.50198.520.021932,5201368.098.89
2024-03-05ZBWG8.528.558.4788.48-0.0145,1621387.608.87
2024-03-04ZBWG8.488.508.488.490.0330,0741188.018.83
2024-03-01ZBWG8.42098.508.42098.45250.062544,5691517.919.47
2024-02-29ZBWG8.388.42898.3358.390.0726,4451357.809.15
2024-02-28ZBWG8.338.378.2728.320.008123,276957.748.66
2024-02-27ZBWG8.378.378.3058.31-0.01521,085737.839.07
2024-02-26ZBWG8.388.388.318.32-0.011813,586777.889.11
2024-02-23ZBWG8.358.358.338.350.0643,9891417.878.64
2024-02-22ZBWG8.328.328.258.290.0469,7862507.908.67
2024-02-21ZBWG8.308.328.248.27-0.0152,4951547.839.06
2024-02-20ZBWG8.348.408.31998.350.0549,3621477.938.80
2024-02-19ZBWG8.368.368.288.29-0.0399007.359.47
2024-02-16ZBWG8.368.368.288.29-0.039951,3721227.359.47
2024-02-15ZBWG8.378.378.308.340.0446,1031257.979.23
2024-02-14ZBWG8.298.318.258.300.049179,4493228.308.70
2024-02-13ZBWG8.348.348.228.24-0.1456,5292497.948.92
2024-02-12ZBWG8.378.378.348.370.0235,6701407.978.91
2024-02-09ZBWG8.378.438.288.34-0.0564,5911988.049.17
2024-02-08ZBWG8.458.458.358.37-0.03104,8163177.518.96
2024-02-07ZBWG8.408.478.388.410.0485,3593898.418.77
2024-02-06ZBWG8.278.428.278.370.0776,4431987.839.45