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
15:42:17 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZETW7.877.927.86017.900.07187,7406057.678.46
2024-04-25ZETW7.807.8257.777.82-0.065298,6024967.768.42
2024-04-24ZETW7.917.927.857.87-0.01302,8944857.568.43
2024-04-23ZETW7.837.887.837.880.06154,5252297.508.42
2024-04-22ZETW7.807.837.777.810.0264178,4333057.468.32
2024-04-19ZETW7.927.947.827.84-0.055303,4574777.578.44
2024-04-18ZETW7.897.947.877.89306,8304047.578.44
2024-04-17ZETW7.947.947.8657.89-0.015233,4633457.578.44
2024-04-16ZETW7.877.907.857.890.03319,1856357.548.40
2024-04-15ZETW7.998.037.857.86-0.10285,0194357.678.52
2024-04-12ZETW8.098.097.947.96-0.185430,3736327.808.70
2024-04-11ZETW8.098.138.0558.130.05146,6372687.748.62
2024-04-10ZETW8.088.108.058.06-0.06315,8174837.768.69
2024-04-09ZETW8.158.178.0958.12-0.01263,9774667.808.69
2024-04-08ZETW8.078.148.078.120.03216,6573957.758.63
2024-04-05ZETW8.058.1058.048.070.01198,1874007.758.63
2024-04-04ZETW8.138.198.078.07-0.035255,8174667.808.69
2024-04-03ZETW8.088.128.068.120.015271,5564557.758.66
2024-04-02ZETW8.108.1058.028.09-0.06236,0343857.778.72
2024-04-01ZETW8.198.198.128.15-0.05231,7846088.158.76
2024-03-29ZETW8.128.228.118.200.095007.668.32
2024-03-28ZETW8.128.228.118.200.095537,4835707.668.32
2024-03-27ZETW8.128.138.0858.12341,2896057.799.42
2024-03-26ZETW8.078.158.078.120.045236,7494408.049.70
2024-03-25ZETW8.098.118.058.07-0.07225,6734047.668.08
2024-03-22ZETW8.178.178.108.12-0.051156,7763567.848.74
2024-03-21ZETW8.128.188.128.170.045256,6764877.808.69
2024-03-20ZETW8.048.128.048.120.1082271,7424627.688.65
2024-03-19ZETW8.078.118.048.06-0.01599,2471,1397.728.16
2024-03-18ZETW8.108.1258.058.07178,2024097.738.61
2024-03-15ZETW8.078.108.038.05-0.0195175,0043597.738.61
2024-03-14ZETW8.178.198.058.06-0.10215,4903687.748.72
2024-03-13ZETW8.148.168.138.150.01196,1063617.828.72
2024-03-12ZETW8.138.168.098.150.06320,1274187.778.66
2024-03-11ZETW8.118.118.078.09-0.055132,2623007.778.70
2024-03-08ZETW8.158.178.098.13-0.01195,0242557.668.85
2024-03-07ZETW8.108.138.098.130.05138,2024337.668.83
2024-03-06ZETW8.058.098.038.070.04207,1603127.708.58
2024-03-05ZETW8.078.097.998.02-0.05232,7893917.718.63
2024-03-04ZETW8.078.08228.0458.07-0.02213,3824057.748.65
2024-03-01ZETW8.03498.098.0158.0750.065297,9415037.698.57
2024-02-29ZETW8.048.057.998.010.01216,1964007.668.54
2024-02-28ZETW7.998.007.95257.98-0.02188,5693717.668.56
2024-02-27ZETW7.988.007.978.000.045212,0563567.638.51
2024-02-26ZETW8.028.037.937.95-0.05231,7724847.678.55
2024-02-23ZETW8.048.057.987.99-0.025256,5486107.698.10
2024-02-22ZETW8.008.038.008.010.10277,7625237.708.57
2024-02-21ZETW7.917.957.887.91-0.0118511,7768037.578.47
2024-02-20ZETW7.988.007.937.97-0.015280,5295827.668.54
2024-02-19ZETW8.018.027.97337.98-0.015007.118.70
2024-02-16ZETW8.018.027.97337.98-0.015214,8814327.118.70
2024-02-15ZETW7.978.027.978.010.06251,1694327.638.51
2024-02-14ZETW7.917.987.917.950.065315,0014297.568.53
2024-02-13ZETW7.917.927.837.88-0.10263,0824707.668.53
2024-02-12ZETW7.968.017.957.970.025257,2444697.668.51
2024-02-09ZETW7.927.967.927.950.03230,9414217.598.46
2024-02-08ZETW7.937.947.897.91-0.02202,6793217.598.47
2024-02-07ZETW7.897.9457.887.920.075263,4614157.538.49
2024-02-06ZETW7.857.877.827.840.025337,2126837.508.36
2024-02-05ZETW7.847.847.797.81-0.02283,7185387.508.38
2024-02-02ZETW7.857.877.817.83-0.015418,6198707.518.56
2024-02-01ZETW7.807.867.807.860.065343,8886687.668.41
2024-01-31ZETW7.837.8657.767.78-0.09428,1609497.668.40
2024-01-30ZETW7.867.877.827.85-0.01271,7756957.538.41
2024-01-29ZETW7.817.867.817.860.07323,1784717.518.41