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
14:01:10 EDT Tue 07 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-06ZJRS7.467.487.397.39-0.0166,1151487.087.78
2024-05-03ZJRS7.367.437.317.410.1681,8941886.628.21
2024-05-02ZJRS7.257.277.197.260.040151,6791576.937.70
2024-05-01ZJRS7.277.31997.197.22-0.0501112,8632926.507.77
2024-04-30ZJRS7.357.377.297.29-0.0691,8061537.037.86
2024-04-29ZJRS7.317.397.317.350.0563,2211907.017.81
2024-04-26ZJRS7.237.357.217.300.0662110,1082176.457.86
2024-04-25ZJRS7.297.297.19317.24-0.1037,888946.457.86
2024-04-24ZJRS7.367.377.307.350.0143,4521377.027.85
2024-04-23ZJRS7.287.397.287.340.1069,6771826.967.90
2024-04-22ZJRS7.177.27997.157.250.1086,9602507.007.76
2024-04-19ZJRS7.167.2157.147.150.0321,046846.837.62
2024-04-18ZJRS7.187.207.107.12-0.0851,1041607.007.69
2024-04-17ZJRS7.207.227.107.190.0781,8562436.837.64
2024-04-16ZJRS7.307.307.117.14-0.2291,8693096.767.84
2024-04-15ZJRS7.417.417.21997.3550.005202,6103836.937.86
2024-04-12ZJRS7.407.407.337.35-0.0752,8511396.987.94
2024-04-11ZJRS7.507.507.417.42-0.0166,9731667.137.95
2024-04-10ZJRS7.567.617.427.43-0.269100,3342927.228.25
2024-04-09ZJRS7.627.717.557.710.15566,5502187.258.20
2024-04-08ZJRS7.517.617.497.550.10569,0032107.158.12
2024-04-05ZJRS7.467.607.457.45-0.0173,9252557.177.99
2024-04-04ZJRS7.557.61897.457.47-0.01109,4371537.178.08
2024-04-03ZJRS7.507.5757.447.47-0.08124,7242827.208.08
2024-04-02ZJRS7.647.817.537.55-0.12106,5393037.178.21
2024-04-01ZJRS7.947.947.667.67-0.225123,9742757.288.32
2024-03-29ZJRS7.777.907.777.900.07007.068.47
2024-03-28ZJRS7.777.907.777.900.0790,5152257.068.47
2024-03-27ZJRS7.747.857.717.820.1171,8232797.028.47
2024-03-26ZJRS7.697.757.657.710.0475,4942447.008.47
2024-03-25ZJRS7.707.73997.657.67-0.057953,8821266.458.47
2024-03-22ZJRS7.657.757.657.7280.078105,2492077.348.27
2024-03-21ZJRS7.667.747.627.650.00264,7241667.318.19
2024-03-20ZJRS7.567.65997.557.650.070770,8551687.608.19
2024-03-19ZJRS7.667.677.557.57-0.0672,1042197.268.14
2024-03-18ZJRS7.687.697.607.61-0.050164,7362307.598.47
2024-03-15ZJRS7.637.677.607.66-0.029765,1522217.218.14
2024-03-14ZJRS7.847.857.66337.68-0.120166,1502607.278.20
2024-03-13ZJRS7.938.007.937.96-0.00661,0812207.498.47
2024-03-12ZJRS7.917.987.867.960.0694,7792747.528.45
2024-03-11ZJRS7.908.007.887.90-0.004374,5101837.568.46
2024-03-08ZJRS7.897.997.897.910.0747,1251807.108.69
2024-03-07ZJRS7.877.9457.827.840.0282,0782806.458.69
2024-03-06ZJRS7.787.887.787.820.0848,1911387.448.43
2024-03-05ZJRS7.877.9357.757.75-0.140166,8392177.458.43
2024-03-04ZJRS7.897.917.83317.900.0269,7481927.368.32
2024-03-01ZJRS7.79027.907.727.880.10126,7092677.338.34
2024-02-29ZJRS7.707.837.697.780.16202,0742667.278.26
2024-02-28ZJRS7.587.667.587.620.0262,1731747.168.08
2024-02-27ZJRS7.637.657.607.61-0.018563,5511767.188.08
2024-02-26ZJRS7.627.637.557.620.01173,6382887.168.14
2024-02-23ZJRS7.627.667.607.61-0.01568,3921767.198.09
2024-02-22ZJRS7.667.67257.61547.620.0343,3971067.208.12
2024-02-21ZJRS7.607.657.517.590.0248102,0515267.198.10
2024-02-20ZJRS7.617.61437.557.57-0.0648,3055447.198.14
2024-02-19ZJRS7.607.667.55147.64007.258.45
2024-02-16ZJRS7.607.667.55147.64132,5384277.258.45
2024-02-15ZJRS7.527.697.527.650.13541,8421497.198.16
2024-02-14ZJRS7.497.607.477.530.1075,0831717.118.03
2024-02-13ZJRS7.507.50277.357.42-0.1723119,9142437.038.12
2024-02-12ZJRS7.587.61977.547.590.0681,2901907.198.06
2024-02-09ZJRS7.587.587.487.53-0.000671,3962687.148.04
2024-02-08ZJRS7.457.587.44767.520.0580,0241936.457.99