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
09:52:35 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZEXG7.958.0557.958.040.12424,4501,0617.568.36
2024-04-25ZEXG7.877.917.837.91-0.023400,1847867.708.34
2024-04-24ZEXG7.947.967.877.930.02573,0031,0727.538.27
2024-04-23ZEXG7.837.917.757.910.125348,0186297.768.27
2024-04-22ZEXG7.767.817.75977.780.0607313,8766027.358.17
2024-04-19ZEXG7.857.87997.797.79-0.055448,8249997.518.25
2024-04-18ZEXG7.937.937.847.86-0.03391,9476687.527.90
2024-04-17ZEXG7.937.967.8557.890.015349,8786397.538.27
2024-04-16ZEXG7.887.937.867.87-0.019330,7996697.178.28
2024-04-15ZEXG8.058.057.8757.881-0.089536,3719967.488.17
2024-04-12ZEXG8.108.12247.967.97-0.18460,8649147.948.17
2024-04-11ZEXG8.178.178.11018.160.036723,5161,0307.758.50
2024-04-10ZEXG8.098.128.058.12-0.01632,9161,6507.858.62
2024-04-09ZEXG8.118.138.06018.130.04384,0318347.768.53
2024-04-08ZEXG8.078.138.06978.080.04431,6357577.708.54
2024-04-05ZEXG8.028.0858.008.050.045594,1541,4467.648.42
2024-04-04ZEXG8.118.178.018.01-0.09686,1461,4657.648.49
2024-04-03ZEXG8.098.148.058.100.0271555,9688937.718.48
2024-04-02ZEXG8.018.098.018.08-0.015563,7271,0397.718.54
2024-04-01ZEXG8.148.168.098.10-0.055608,3591,1148.058.16
2024-03-29ZEXG8.108.168.098.160.045007.758.15
2024-03-28ZEXG8.108.168.098.160.045854,2811,0507.758.15
2024-03-27ZEXG8.048.108.048.100.07453,7081,0198.018.12
2024-03-26ZEXG8.028.088.028.030.01655,1101,3308.028.13
2024-03-25ZEXG8.048.05838.028.02-0.039562,0209477.658.16
2024-03-22ZEXG8.078.078.038.06-0.025514,2138707.628.41
2024-03-21ZEXG8.078.108.078.080.015566,3747927.758.20
2024-03-20ZEXG8.018.067.978.060.0403476,4281,1747.658.16
2024-03-19ZEXG8.068.088.00128.070.025484,0466608.018.13
2024-03-18ZEXG8.088.108.028.04664,5671,1078.008.36
2024-03-15ZEXG8.078.098.048.04-0.04323,8135357.588.38
2024-03-14ZEXG8.148.148.098.09-0.0201370,7025058.008.44
2024-03-13ZEXG8.088.148.07018.120.04446,1168757.808.44
2024-03-12ZEXG8.038.108.02388.090.0699462,0147057.808.35
2024-03-11ZEXG8.058.088.038.03-0.035395,7006977.988.46
2024-03-08ZEXG8.088.12748.058.070.005403,0376347.978.15
2024-03-07ZEXG8.058.108.058.070.045399,0096527.838.13
2024-03-06ZEXG8.028.078.008.030.05454,4308307.848.39
2024-03-05ZEXG7.998.037.977.98-0.045416,7248497.908.80
2024-03-04ZEXG8.048.068.028.03499,9127668.038.37
2024-03-01ZEXG7.9558.0457.958.040.12698,4311,1517.928.12
2024-02-29ZEXG7.987.987.927.920.02579,2258477.488.68
2024-02-28ZEXG7.937.947.917.92-0.02385,4167337.658.32
2024-02-27ZEXG7.927.957.90897.950.03374,3197447.867.99
2024-02-26ZEXG7.947.987.897.91-0.03477,4547057.768.68
2024-02-23ZEXG7.997.997.947.95-0.01475,1179237.767.99
2024-02-22ZEXG7.967.987.917.960.07674,0581,2367.837.99
2024-02-21ZEXG7.817.917.807.900.0703513,1288527.827.96
2024-02-20ZEXG7.937.967.867.89-0.05436,3896727.658.28
2024-02-19ZEXG7.947.967.9157.93-0.026007.857.99
2024-02-16ZEXG7.947.967.9157.93-0.026563,8047887.857.99
2024-02-15ZEXG7.937.977.937.960.0543430,3517027.488.67
2024-02-14ZEXG7.877.917.8557.910.0625425,1777597.758.01
2024-02-13ZEXG7.857.9057.837.84-0.135633,9111,0997.658.37
2024-02-12ZEXG7.947.987.947.980.05372,3816607.658.35
2024-02-09ZEXG7.877.947.877.930.055407,3027897.208.23
2024-02-08ZEXG7.917.917.797.880.005670,7991,1337.108.20
2024-02-07ZEXG7.857.917.847.870.05665,5701,1067.038.17
2024-02-06ZEXG7.807.847.807.820.025504,1721,0367.728.15
2024-02-05ZEXG7.777.807.7457.800.005521,7539327.418.54
2024-02-02ZEXG7.817.827.7757.79-0.01605,1531,5297.258.27
2024-02-01ZEXG7.757.8457.727.810.065557,0421,0197.658.23
2024-01-31ZEXG7.817.847.747.74-0.10722,6361,2467.748.26
2024-01-30ZEXG7.807.847.807.840.015435,5587607.498.26
2024-01-29ZEXG7.767.837.767.820.065521,1681,0997.498.53