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
12:46:05 EDT Mon 06 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZEBR7.807.937.767.780.141,007,6692,3696.988.66
2024-05-02ZEBR7.587.697.577.630.18890,3992,6836.608.61
2024-05-01ZEBR7.387.5357.337.440.08652,9541,6976.608.24
2024-04-30ZEBR7.397.4457.3257.36-0.0751,082,8292,6576.608.24
2024-04-29ZEBR7.437.487.407.430.035824,1002,2096.607.85
2024-04-26ZEBR7.447.537.3257.390.171,450,4512,7337.208.24
2024-04-25ZEBR7.087.267.057.210.031,359,1543,0837.028.24
2024-04-24ZEBR7.247.247.167.17-0.101,076,7132,4735.508.24
2024-04-23ZEBR7.267.347.187.29-0.045926,0373,0266.418.28
2024-04-22ZEBR7.327.367.2357.340.005866,8911,7826.418.28
2024-04-19ZEBR7.277.387.277.340.07765,1181,8136.528.13
2024-04-18ZEBR7.277.2957.12987.25-0.031,087,0771,9036.487.86
2024-04-17ZEBR7.347.367.177.27-0.051,856,1452,4536.808.05
2024-04-16ZEBR7.357.4157.2457.32-0.2252,449,6904,2677.208.16
2024-04-15ZEBR7.477.557.2857.55-0.103,159,6595,6316.868.24
2024-04-12ZEBR7.617.737.547.650.011,173,2882,2776.778.20
2024-04-11ZEBR7.937.937.637.65-0.392,396,2443,9593.888.80
2024-04-10ZEBR8.158.217.998.03-0.301,391,0063,3787.498.87
2024-04-09ZEBR8.288.3658.2458.320.13880,6961,7848.328.53
2024-04-08ZEBR8.108.2758.07988.190.06777,6021,4458.008.40
2024-04-05ZEBR8.118.147.978.14-0.031,117,4822,5684.128.60
2024-04-04ZEBR8.328.4058.128.170.052,449,3873,5854.159.14
2024-04-03ZEBR8.048.167.918.120.0151,424,7102,9624.059.11
2024-04-02ZEBR8.088.1358.028.10-0.04838,5022,2847.949.19
2024-04-01ZEBR8.358.378.088.14-0.205821,6552,1367.418.98
2024-03-29ZEBR8.358.4258.258.35-0.04007.639.24
2024-03-28ZEBR8.358.4258.258.35-0.041,623,6413,3267.639.24
2024-03-27ZEBR8.518.528.278.39-0.115977,4442,1757.609.33
2024-03-26ZEBR8.498.5658.468.500.01622,0681,3927.608.60
2024-03-25ZEBR8.408.558.378.500.105978,5472,1777.618.60
2024-03-22ZEBR8.478.568.368.40-0.12545,2841,3677.539.32
2024-03-21ZEBR8.488.5658.3958.530.0151,162,4843,0377.508.60
2024-03-20ZEBR8.418.548.3528.520.2151,231,5672,4877.618.60
2024-03-19ZEBR8.188.3758.128.300.0751,664,6284,0098.008.40
2024-03-18ZEBR8.618.638.2258.23-0.355925,9412,0268.219.33
2024-03-15ZEBR8.728.728.4158.59-0.2451,542,9793,0698.408.80
2024-03-14ZEBR8.888.928.758.820.0951,009,3032,4167.989.29
2024-03-13ZEBR8.708.8158.6658.73-0.041,421,6042,8398.409.75
2024-03-12ZEBR8.678.8358.638.770.131,037,0613,1668.809.76
2024-03-11ZEBR8.668.728.6298.64-0.045642,9251,6868.509.45
2024-03-08ZEBR8.658.768.618.69-0.085621,9631,6238.408.80
2024-03-07ZEBR8.798.808.7258.79-0.02325,0451,2797.878.78
2024-03-06ZEBR8.888.898.7758.810.015402,2081,5978.039.75
2024-03-05ZEBR8.848.9458.758.800.021,080,6622,8527.879.00
2024-03-04ZEBR8.788.828.70258.78-0.04557,3821,1398.239.00
2024-03-01ZEBR8.788.918.718.8150.065770,2401,5466.579.72
2024-02-29ZEBR8.738.848.718.75-0.06487,3941,2997.879.81
2024-02-28ZEBR8.788.8658.748.82-0.09449,4871,1178.009.76
2024-02-27ZEBR8.838.958.818.910.23511,2341,3097.969.29
2024-02-26ZEBR8.678.728.618.680.06306,6068937.699.59
2024-02-23ZEBR8.728.728.5958.62-0.135372,4939828.408.80
2024-02-22ZEBR8.888.918.738.76-0.06508,7321,1997.879.50
2024-02-21ZEBR8.938.948.7658.83-0.20697,4912,1838.609.81
2024-02-20ZEBR8.789.118.789.040.48895,3741,9018.209.20
2024-02-19ZEBR8.568.6658.538.57-0.02007.699.00
2024-02-16ZEBR8.568.6658.538.57-0.02465,9241,1617.699.00
2024-02-15ZEBR8.668.698.588.60-0.059714,9111,7997.689.57
2024-02-14ZEBR8.598.698.508.660.14834,3002,1607.659.59
2024-02-13ZEBR8.728.788.468.51-0.31669,3622,0548.408.80
2024-02-12ZEBR8.828.858.7058.840.045391,9421,4297.879.00
2024-02-09ZEBR8.608.83888.578.790.2151,115,6992,3407.879.00
2024-02-08ZEBR8.708.728.5558.58-0.135858,1321,6108.408.80
2024-02-07ZEBR8.668.808.668.720.01712,4551,2397.799.00