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
02:22:51 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZDPG9.509.539.44649.490.049110,4142288.6010.39
2024-05-02ZDPG9.389.489.3429.430.05292,0132488.4610.31
2024-05-01ZDPG9.299.4459.269.380.07184,4993648.359.97
2024-04-30ZDPG9.329.419.2859.30-0.0801172,1243578.8010.04
2024-04-29ZDPG9.369.439.359.390.03123,2002328.4610.31
2024-04-26ZDPG9.479.47949.3559.355-0.069779,1322048.4510.31
2024-04-25ZDPG9.439.45399.319.43-0.0369,7662618.8110.31
2024-04-24ZDPG9.469.479.3659.46220,3794058.8010.09
2024-04-23ZDPG9.459.499.359.460.09145,2193608.719.98
2024-04-22ZDPG9.329.3799.239.370.138981,2712618.5810.31
2024-04-19ZDPG9.129.28059.0659.230.14149,0694578.4510.17
2024-04-18ZDPG8.979.098.949.090.1675,8311798.419.56
2024-04-17ZDPG8.888.95718.888.930.045136,1034908.029.53
2024-04-16ZDPG8.828.888.738.880.031150,5845138.709.37
2024-04-15ZDPG9.019.0558.84298.845-0.10590,2563238.269.91
2024-04-12ZDPG9.089.168.958.95-0.15116,0364258.409.72
2024-04-11ZDPG9.179.219.019.10-0.071108,5503008.5110.01
2024-04-10ZDPG9.359.429.159.152-0.263165,0215299.149.98
2024-04-09ZDPG9.449.469.40019.4150.019183,1532508.7410.38
2024-04-08ZDPG9.349.439.339.400.0477,1411789.149.88
2024-04-05ZDPG9.489.489.329.36-0.129147,2003738.719.93
2024-04-04ZDPG9.569.569.419.470.05293,0238008.4710.03
2024-04-03ZDPG9.479.519.409.42-0.07138,6023898.8910.43
2024-04-02ZDPG9.439.559.419.500.05133,6122558.3210.12
2024-04-01ZDPG9.549.599.409.46-0.09160,6713468.9710.13
2024-03-29ZDPG9.539.599.489.560.135008.5410.43
2024-03-28ZDPG9.539.599.489.560.135292,9075308.5410.43
2024-03-27ZDPG9.229.439.229.430.22217,5373668.4410.36
2024-03-26ZDPG9.269.279.189.19-0.0233167,2855459.149.58
2024-03-25ZDPG9.239.2889.19019.2050.04146,9873928.3710.18
2024-03-22ZDPG9.319.319.179.17-0.08135,6852588.6710.32
2024-03-21ZDPG9.259.31659.24659.250.0295,3502108.689.87
2024-03-20ZDPG9.349.349.179.23-0.03162,1674268.719.90
2024-03-19ZDPG9.229.2759.209.260.0882,7101958.669.81
2024-03-18ZDPG9.159.189.099.170.03103,7452267.779.77
2024-03-15ZDPG9.109.17019.109.140.0187,5852558.179.74
2024-03-14ZDPG9.199.379.099.13-0.139157,3634198.609.90
2024-03-13ZDPG9.499.589.459.460.005125,0773258.9210.12
2024-03-12ZDPG9.489.619.40519.460.0006204,3494658.9710.12
2024-03-11ZDPG9.469.4759.3759.460.041195,0006078.8410.08
2024-03-08ZDPG9.459.489.419.42153,5363468.599.88
2024-03-07ZDPG9.429.499.429.440.075127,5073018.4510.46
2024-03-06ZDPG9.349.459.339.360.10147,5704268.409.86
2024-03-05ZDPG9.229.40959.209.240.015184,0023958.6410.57
2024-03-04ZDPG9.179.2289.169.220.0494155,7283648.529.76
2024-03-01ZDPG9.14859.189.049.170.06136,6272998.239.75
2024-02-29ZDPG9.039.189.039.110.10124,1103358.9010.04
2024-02-28ZDPG9.049.119.009.00-0.04104,2731868.419.65
2024-02-27ZDPG9.009.09898.9759.040.0680,9112358.129.51
2024-02-26ZDPG9.159.158.968.99-0.165160,6863478.4410.02
2024-02-23ZDPG9.149.229.129.150.034976,0532138.479.69
2024-02-22ZDPG9.189.189.109.11-0.015121,5012958.549.20
2024-02-21ZDPG9.059.159.049.130.10133,5373638.4110.01
2024-02-20ZDPG9.009.129.009.040.04130,1873088.379.19
2024-02-19ZDPG8.989.02018.95639.000.01007.799.97
2024-02-16ZDPG8.989.02018.95639.000.01150,3416817.799.97
2024-02-15ZDPG8.909.008.888.990.11112,3752618.279.76
2024-02-14ZDPG8.868.918.8058.890.09598,2972038.179.68
2024-02-13ZDPG8.838.838.708.785-0.105119,3762908.189.43
2024-02-12ZDPG8.768.8958.74928.890.1306159,0963308.229.36
2024-02-09ZDPG8.768.788.708.750.03135,3424238.019.34
2024-02-08ZDPG8.878.878.708.73-0.105186,9393478.019.35
2024-02-07ZDPG8.928.928.77018.83-0.04207,0873598.259.72
2024-02-06ZDPG8.888.928.8358.870.01116,4142598.239.71
2024-02-05ZDPG8.898.9058.808.85-0.07179,7154238.019.34