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
21:45:29 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZDNP8.758.788.698.730.0275524,2291,0458.678.85
2024-05-02ZDNP8.728.758.678.70-0.025676,5211,2237.949.49
2024-05-01ZDNP8.728.778.718.720.005523,5831,0138.758.93
2024-04-30ZDNP8.758.768.708.71-0.07437,3298398.698.81
2024-04-29ZDNP8.808.848.758.77-0.015492,7189098.018.83
2024-04-26ZDNP8.878.888.828.84436,3848238.858.89
2024-04-25ZDNP8.788.868.738.840.01561,8259438.008.95
2024-04-24ZDNP8.818.8358.768.83-0.005585,1971,1178.039.70
2024-04-23ZDNP8.848.938.808.830.005646,6551,0258.059.71
2024-04-22ZDNP8.828.898.7858.820.02478,4557018.069.65
2024-04-19ZDNP8.788.848.7758.800.03347,2277048.008.99
2024-04-18ZDNP8.738.788.728.770.055394,2397548.619.53
2024-04-17ZDNP8.718.78878.718.720.02422,3707608.279.75
2024-04-16ZDNP8.768.788.688.70-0.079645,8971,1678.519.55
2024-04-15ZDNP8.8768.898.748.775-0.085742,6601,0698.639.55
2024-04-12ZDNP8.978.98998.848.86-0.09411,9999318.709.68
2024-04-11ZDNP9.009.018.9458.95-0.03553,6101,1138.199.81
2024-04-10ZDNP8.979.048.958.98-0.011,070,0901,3358.979.07
2024-04-09ZDNP9.009.00988.958.990.01508,3319528.229.01
2024-04-08ZDNP8.989.0058.968.980.015338,6326788.189.76
2024-04-05ZDNP9.029.048.958.97-0.015418,5646438.989.86
2024-04-04ZDNP9.009.068.968.990.005540,4008528.219.80
2024-04-03ZDNP9.009.038.978.990.01430,4117608.219.81
2024-04-02ZDNP9.009.068.978.98-0.04579,7959138.909.83
2024-04-01ZDNP9.069.078.989.03-0.045670,8711,1048.989.89
2024-03-29ZDNP9.109.129.069.07008.909.89
2024-03-28ZDNP9.109.129.069.07551,7189768.909.89
2024-03-27ZDNP9.059.109.059.080.065555,9877898.909.11
2024-03-26ZDNP9.079.0959.039.080.035663,3021,0318.999.87
2024-03-25ZDNP9.029.089.029.040.025606,8979328.269.85
2024-03-22ZDNP9.039.079.019.02-0.03444,3917239.019.87
2024-03-21ZDNP9.049.099.019.040.005499,0418179.019.08
2024-03-20ZDNP8.999.038.969.03-0.015666,5858348.939.05
2024-03-19ZDNP9.029.058.969.040.02492,5788498.909.82
2024-03-18ZDNP9.009.048.98019.020.03534,2968898.919.02
2024-03-15ZDNP8.909.008.908.980.065385,6977288.899.09
2024-03-14ZDNP8.928.968.878.91-0.015629,1991,1048.868.96
2024-03-13ZDNP8.979.02018.918.92-0.05486,8858018.909.79
2024-03-12ZDNP9.089.088.928.97-0.13616,3491,2778.919.08
2024-03-11ZDNP8.909.108.879.090.221,480,0021,9658.819.87
2024-03-08ZDNP8.838.878.808.870.06544,9151,0588.758.86
2024-03-07ZDNP8.848.888.7758.810.025571,0168448.768.88
2024-03-06ZDNP8.828.83998.7158.781,039,9361,5568.709.57
2024-03-05ZDNP8.838.918.778.78-0.08685,0879868.718.95
2024-03-04ZDNP8.828.85078.7958.850.005594,9731,0848.759.60
2024-03-01ZDNP8.838.868.808.8267-0.0133337,1018048.799.61
2024-02-29ZDNP8.858.898.838.84-0.0055575,0827938.068.98
2024-02-28ZDNP8.808.868.808.840.04547,2207438.769.62
2024-02-27ZDNP8.848.888.838.870.0436540,6077278.819.09
2024-02-26ZDNP8.878.8958.828.82-0.05704,1508498.058.89
2024-02-23ZDNP8.838.928.828.870.04465,6177838.738.94
2024-02-22ZDNP8.918.918.798.82-0.09777,6171,1568.838.87
2024-02-21ZDNP8.808.948.808.920.145406,8677698.868.94
2024-02-20ZDNP8.758.838.74158.770.0237474,7478388.718.84
2024-02-19ZDNP8.668.798.6458.750.05007.909.57
2024-02-16ZDNP8.668.798.6458.750.05460,7868707.909.57
2024-02-15ZDNP8.708.758.688.720.05483,9328648.648.79
2024-02-14ZDNP8.668.698.628.660.005525,0227368.558.74
2024-02-13ZDNP8.678.71998.618.65-0.085941,4131,3428.479.33
2024-02-12ZDNP8.658.748.658.720.07577,8391,1168.628.74
2024-02-09ZDNP8.668.6988.608.65-0.02817,6231,6048.658.69
2024-02-08ZDNP8.748.768.638.67-0.06583,0399698.618.72
2024-02-07ZDNP8.788.798.728.73-0.03507,0258187.968.95
2024-02-06ZDNP8.698.798.648.750.035478,8519177.979.54
2024-02-05ZDNP8.938.938.718.72-0.205577,5619358.708.95