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
12:00:22 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZCPG8.748.768.608.65-0.063,521,9614,6398.618.99
2024-05-02ZCPG8.588.808.578.710.2154,868,1555,5508.608.79
2024-05-01ZCPG8.778.828.4058.50-0.3056,693,4336,0068.428.63
2024-04-30ZCPG9.159.1858.818.81-0.418,505,5327,5918.788.95
2024-04-29ZCPG9.069.27949.0049.230.175,479,7845,4788.0810.13
2024-04-26ZCPG9.039.07888.939.070.0652,789,2184,0038.139.98
2024-04-25ZCPG8.829.0358.759.000.1553,866,3384,0418.109.04
2024-04-24ZCPG8.828.918.788.85-0.0054,472,5733,9908.789.61
2024-04-23ZCPG8.658.888.598.860.1855,201,3294,9898.748.89
2024-04-22ZCPG8.628.7958.548.68-0.0054,002,3162,9438.609.60
2024-04-19ZCPG8.428.738.408.690.2455,713,0434,1418.358.81
2024-04-18ZCPG8.548.598.37258.45-0.054,587,6454,2908.358.54
2024-04-17ZCPG8.548.7158.4358.51-0.026,076,4235,8298.468.63
2024-04-16ZCPG8.478.5958.36028.540.0354,652,4063,8538.478.63
2024-04-15ZCPG8.79028.858.508.51-0.266,932,4856,0738.489.97
2024-04-12ZCPG9.059.078.728.77-0.108,535,1706,6248.698.90
2024-04-11ZCPG8.819.02018.768.870.11510,901,7457,1078.789.87
2024-04-10ZCPG8.818.8458.668.76-0.06058,752,26110,0958.698.81
2024-04-09ZCPG8.838.90128.7558.830.035,012,5304,0348.698.84
2024-04-08ZCPG8.798.8758.6858.805,576,6894,4108.698.88
2024-04-05ZCPG8.808.868.748.804,185,2553,8518.039.55
2024-04-04ZCPG8.808.868.738.810.0095,113,5015,8518.858.90
2024-04-03ZCPG8.538.808.498.800.3058,105,5376,9467.968.81
2024-04-02ZCPG8.258.538.208.490.31510,147,1328,1218.228.54
2024-04-01ZCPG8.268.28618.1138.17-0.0295,167,1854,8707.338.18
2024-03-29ZCPG8.148.218.06418.190.13007.318.19
2024-03-28ZCPG8.148.218.06418.190.133,647,2053,2267.318.19
2024-03-27ZCPG7.778.077.758.060.1255,248,7614,3057.908.11
2024-03-26ZCPG8.018.037.927.94-0.05845,070,2335,0437.817.90
2024-03-25ZCPG7.868.027.858.000.2056,248,9804,9877.908.79
2024-03-22ZCPG7.927.947.737.79-0.1455,363,9186,4127.728.46
2024-03-21ZCPG7.927.987.887.930.02255,073,7854,6697.817.98
2024-03-20ZCPG7.847.947.7957.90-0.046,366,5895,3657.817.98
2024-03-19ZCPG7.827.987.807.940.094,982,0044,0067.897.95
2024-03-18ZCPG7.807.867.617.840.096,615,0384,1477.607.89
2024-03-15ZCPG7.707.807.677.770.0656,981,1745,3847.108.45
2024-03-14ZCPG7.687.767.617.700.05026,730,8474,2117.637.75
2024-03-13ZCPG7.647.7567.647.730.155,288,2844,2777.637.84
2024-03-12ZCPG7.507.587.477.570.0155,854,8447,0267.607.66
2024-03-11ZCPG7.507.557.377.550.0355,586,4915,5747.367.57
2024-03-08ZCPG7.607.617.467.51-0.079,125,5676,9717.507.66
2024-03-07ZCPG7.607.707.517.580.0156,795,5204,6637.608.36
2024-03-06ZCPG7.607.647.497.560.0556,394,0634,7107.557.60
2024-03-05ZCPG7.427.587.377.510.067,659,9414,6987.417.58
2024-03-04ZCPG7.537.577.407.44-0.057,243,2434,5447.407.45
2024-03-01ZCPG7.407.5757.347.480.188,811,9545,9566.717.60
2024-02-29ZCPG7.217.417.147.300.145,810,4884,9947.237.90
2024-02-28ZCPG7.187.217.087.150.025,938,3214,6017.147.27
2024-02-27ZCPG7.187.2157.117.140.0156,628,2703,6907.087.73
2024-02-26ZCPG7.047.136.977.120.075,190,1103,4896.997.78
2024-02-23ZCPG7.057.086.97017.05-0.0655,271,3103,2976.967.09
2024-02-22ZCPG6.977.166.947.120.117,482,3885,1357.087.15
2024-02-21ZCPG6.847.05716.847.020.1857,250,7144,4676.967.69
2024-02-20ZCPG6.816.8856.786.840.0357,049,9904,5026.776.84
2024-02-19ZCPG6.716.846.6656.800.105006.167.45
2024-02-16ZCPG6.716.846.6656.800.1056,824,6874,2716.167.45
2024-02-15ZCPG6.346.736.336.700.3657,048,2743,4686.097.29
2024-02-14ZCPG6.416.486.29056.34-0.015,163,9372,9805.786.88
2024-02-13ZCPG6.466.486.306.35-0.145,516,2983,5765.856.70
2024-02-12ZCPG6.346.526.346.490.1655,406,0692,7285.917.09
2024-02-09ZCPG6.396.416.326.33-0.044,940,5073,9385.817.05
2024-02-08ZCPG6.276.406.2456.370.1154,971,3943,2246.008.50
2024-02-07ZCPG6.286.326.206.263,631,7702,5525.696.82
2024-02-06ZCPG6.196.3266.1456.260.144,663,8053,1045.676.29