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
11:50:29 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZJOF7.867.867.817.860.06511,933297.408.71
2024-05-02ZJOF7.717.807.70457.780.14561,399597.278.67
2024-05-01ZJOF7.697.71977.637.630.0617,772536.868.02
2024-04-30ZJOF7.677.757.58457.59-0.07548,625787.218.02
2024-04-29ZJOF7.617.717.617.6650.05521,420607.178.47
2024-04-26ZJOF7.577.6337.577.610.02964,963177.218.00
2024-04-25ZJOF7.597.637.57077.59-0.0644,5691137.118.29
2024-04-24ZJOF7.677.677.62017.650.0166,333937.258.56
2024-04-23ZJOF7.637.677.6197.640.05935,856617.288.13
2024-04-22ZJOF7.537.627.52997.610.0515,068417.258.07
2024-04-19ZJOF7.547.587.477.550.07145,579637.198.11
2024-04-18ZJOF7.477.537.477.489-0.00132,716487.197.99
2024-04-17ZJOF7.557.567.457.49-0.10565,9501237.178.09
2024-04-16ZJOF7.657.667.607.60-0.1328,673807.378.27
2024-04-15ZJOF7.777.777.717.720.04145,2394037.378.34
2024-04-12ZJOF7.697.747.687.68-0.050958,7441737.398.29
2024-04-11ZJOF7.777.777.717.74990.059965,467987.388.23
2024-04-10ZJOF7.767.827.627.69-0.115118,7991907.468.37
2024-04-09ZJOF7.897.907.817.82-0.03142,4002147.508.33
2024-04-08ZJOF7.877.927.847.85-0.0351,741687.488.31
2024-04-05ZJOF7.857.927.857.880.0632,016547.508.37
2024-04-04ZJOF7.927.9317.817.82-0.0779,239777.478.29
2024-04-03ZJOF7.827.977.817.890.0762,0141147.478.31
2024-04-02ZJOF7.887.887.797.83-0.044571,3841217.448.32
2024-04-01ZJOF7.927.957.847.8695-0.110541,094677.378.26
2024-03-29ZJOF7.998.047.987.98-0.03007.158.71
2024-03-28ZJOF7.998.047.987.98-0.0333,707257.158.71
2024-03-27ZJOF8.018.068.008.030.0343,8001087.728.91
2024-03-26ZJOF8.008.027.9758.000.01956,4141047.728.87
2024-03-25ZJOF7.978.037.967.98-0.010140,842537.728.81
2024-03-22ZJOF7.968.007.967.990.0713,081417.478.30
2024-03-21ZJOF7.907.927.8657.910.01532,320617.728.21
2024-03-20ZJOF7.877.907.877.89-0.004584,352787.728.27
2024-03-19ZJOF7.917.917.87667.89-0.0268,0811237.808.37
2024-03-18ZJOF7.927.947.847.910.0447,057517.728.41
2024-03-15ZJOF7.867.927.867.880.0517,935317.538.37
2024-03-14ZJOF7.847.897.817.830.010160,813867.728.24
2024-03-13ZJOF7.787.827.767.80-0.0734,385617.728.22
2024-03-12ZJOF7.867.887.817.880.010925,991497.438.34
2024-03-11ZJOF7.867.947.857.86-0.0867,1741347.418.50
2024-03-08ZJOF8.0158.047.907.94-0.0427,291627.188.91
2024-03-07ZJOF7.988.007.937.950.019920,038366.6710.04
2024-03-06ZJOF7.947.997.937.950.0939,7031057.478.40
2024-03-05ZJOF7.897.937.84017.87-0.0161,5981547.388.34
2024-03-04ZJOF7.927.927.797.89-0.0673,5051797.418.27
2024-03-01ZJOF7.837.93217.797.920.1074,472847.428.43
2024-02-29ZJOF7.817.877.777.820.114127,841457.388.32
2024-02-28ZJOF7.677.757.677.70590.005911,451247.308.18
2024-02-27ZJOF7.707.737.697.700.0214,866357.338.13
2024-02-26ZJOF7.707.707.667.680.002516,847497.308.10
2024-02-23ZJOF7.697.71087.667.6875-0.002538,178787.238.16
2024-02-22ZJOF7.717.737.657.690.04570,802917.378.22
2024-02-21ZJOF7.667.697.647.650.0131,956827.318.16
2024-02-20ZJOF7.697.697.607.640.03521,164647.268.10
2024-02-19ZJOF7.647.667.5557.60-0.0876006.759.22
2024-02-16ZJOF7.647.667.5557.60-0.087647,9861236.759.22
2024-02-15ZJOF7.667.697.617.68-0.0273,8801127.278.07
2024-02-14ZJOF7.677.727.677.680.07319,194287.298.09
2024-02-13ZJOF7.657.677.577.61-0.0235,871707.548.09
2024-02-12ZJOF7.667.69737.657.65-0.0335,106747.218.11
2024-02-09ZJOF7.697.707.6617.680.0215,023407.238.02
2024-02-08ZJOF7.737.737.657.68-0.0514,214337.218.13
2024-02-07ZJOF7.697.757.697.740.05116,584417.318.11
2024-02-06ZJOF7.657.70997.647.670.05239,332767.248.03