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
22:37:09 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-02ZGDOT9.249.33759.0759.320.21303,5102,4237.9010.11
2024-05-01ZGDOT8.799.19998.769.090.34449,8212,7888.1610.00
2024-04-30ZGDOT8.908.908.728.75-0.22551,0361,6187.609.88
2024-04-29ZGDOT9.009.0458.9358.97-0.075543,7572,5478.8310.22
2024-04-26ZGDOT9.049.268.9859.040.01308,6782,5717.929.86
2024-04-25ZGDOT8.909.068.829.020.03416,3363,2287.8810.17
2024-04-24ZGDOT8.808.998.778.980.09438,8072,2777.5910.85
2024-04-23ZGDOT8.748.9258.728.880.185501,3292,1997.6110.52
2024-04-22ZGDOT8.558.728.468.700.195424,4712,9767.4955.50
2024-04-19ZGDOT8.378.668.378.510.095596,0023,9107.409.56
2024-04-18ZGDOT8.258.558.258.420.21463,2532,2997.129.51
2024-04-17ZGDOT8.268.338.178.210.04501,3932,7288.019.69
2024-04-16ZGDOT7.948.267.848.170.18596,0012,5137.229.46
2024-04-15ZGDOT8.0258.2057.948.001,060,1944,6467.139.25
2024-04-12ZGDOT8.168.247.978.00-0.18795,8943,0576.709.27
2024-04-11ZGDOT8.248.298.1358.180.01539,9981,9866.648.90
2024-04-10ZGDOT8.128.187.9858.16-0.22673,1143,3916.618.93
2024-04-09ZGDOT8.438.548.358.38-0.02501,6553,1567.289.42
2024-04-08ZGDOT8.438.578.408.400.021399,0662,5508.009.42
2024-04-05ZGDOT8.708.768.338.38-0.38685,3113,8007.339.92
2024-04-04ZGDOT9.119.218.778.77-0.209774,8792,3098.0010.09
2024-04-03ZGDOT8.918.9958.838.980.04364,0493,0158.7010.11
2024-04-02ZGDOT8.999.058.818.94-0.17712,8814,7107.9210.51
2024-04-01ZGDOT9.359.359.0559.11-0.22600,5563,8668.049.75
2024-03-29ZGDOT9.179.3859.179.330.15008.1810.60
2024-03-28ZGDOT9.179.3859.179.330.15452,3072,3668.1810.60
2024-03-27ZGDOT8.969.248.969.180.28539,3732,6608.2810.37
2024-03-26ZGDOT9.129.128.858.90-0.15789,1852,8148.7110.26
2024-03-25ZGDOT9.009.138.969.050.075368,6292,0138.0410.17
2024-03-22ZGDOT9.209.218.918.98-0.19456,6372,6567.9410.04
2024-03-21ZGDOT9.039.348.949.180.19765,5922,9198.0210.45
2024-03-20ZGDOT8.719.128.689.000.27652,3222,9058.9710.62
2024-03-19ZGDOT8.768.848.658.73-0.05650,0332,2678.6510.85
2024-03-18ZGDOT9.139.168.778.79-0.37735,5553,3217.9210.85
2024-03-15ZGDOT9.019.3659.019.160.0651,687,1564,7748.0510.62
2024-03-14ZGDOT8.909.1358.779.110.1751,055,6024,9628.0610.22
2024-03-13ZGDOT8.979.308.898.930.211,015,5273,6896.6110.85
2024-03-12ZGDOT9.079.108.738.73-0.285941,2084,6898.7310.56
2024-03-11ZGDOT8.659.2258.659.020.255598,6834,1757.609.98
2024-03-08ZGDOT8.588.768.488.760.23973,4294,3217.328.76
2024-03-07ZGDOT8.258.578.248.520.371,435,2274,5407.609.67
2024-03-06ZGDOT8.108.2958.018.140.1151,149,8044,8508.0910.61
2024-03-05ZGDOT8.038.197.988.03-0.07690,4853,6997.3210.90
2024-03-04ZGDOT8.118.247.898.100.0651,037,0005,4867.069.17
2024-03-01ZGDOT8.218.217.978.04-0.171,142,7365,6346.989.46
2024-02-29ZGDOT8.538.628.168.21-0.1151,451,7236,8036.6810.85
2024-02-28ZGDOT7.839.067.708.32-0.452,011,5619,1438.3210.85
2024-02-27ZGDOT8.488.908.4358.790.401,034,9234,3097.959.38
2024-02-26ZGDOT8.358.5658.358.39-0.03715,0013,5747.1810.90
2024-02-23ZGDOT8.208.538.1758.420.2351,061,3037,1747.159.15
2024-02-22ZGDOT8.148.2058.078.180.031,108,3755,1747.1810.85
2024-02-21ZGDOT8.308.3358.148.15-0.191,102,0544,2747.489.75
2024-02-20ZGDOT8.358.488.328.33-0.15789,2984,0267.599.46
2024-02-19ZGDOT8.738.768.488.49-0.395007.519.73
2024-02-16ZGDOT8.738.768.488.49-0.395657,8623,3047.519.73
2024-02-15ZGDOT8.738.988.70518.880.27722,5103,8437.329.91
2024-02-14ZGDOT8.588.738.518.610.14549,4193,0287.189.91
2024-02-13ZGDOT8.588.6358.398.47-0.42664,2123,6067.699.95
2024-02-12ZGDOT8.549.048.548.900.38702,3393,6537.5910.21
2024-02-09ZGDOT8.418.578.288.520.1251,013,7603,9117.739.74
2024-02-08ZGDOT8.458.5458.3058.40-0.075694,7492,9608.109.41
2024-02-07ZGDOT8.648.658.378.48-0.1075572,2632,5967.5410.36
2024-02-06ZGDOT8.388.688.388.580.13588,1992,9877.1810.69
2024-02-05ZGDOT8.658.658.4458.46-0.335679,9273,1277.559.18