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
04:51:00 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01ZLC8.409.278.409.001.464,477,05815,9039.009.29
2024-04-30ZLC7.667.71547.487.52-0.292,864,64710,7067.758.72
2024-04-29ZLC8.158.1757.807.81-0.281,538,6176,5897.669.22
2024-04-26ZLC8.028.168.008.100.09548,3943,7406.928.13
2024-04-25ZLC8.068.1157.9058.02-0.18598,0353,9347.319.55
2024-04-24ZLC8.158.2658.088.19-0.0051,514,6656,3396.888.87
2024-04-23ZLC8.068.378.068.200.111,166,8675,7436.809.55
2024-04-22ZLC7.988.147.788.090.20943,9175,3726.888.89
2024-04-19ZLC7.597.937.567.900.301,340,1794,0547.057.92
2024-04-18ZLC7.627.797.52247.610.011,444,9025,1877.437.77
2024-04-17ZLC7.757.8157.597.61-0.065882,7005,9786.967.66
2024-04-16ZLC7.727.867.6157.68-0.121,149,8044,8167.547.96
2024-04-15ZLC8.188.18047.7857.795-0.2951,202,6487,2797.148.00
2024-04-12ZLC8.168.2458.028.09-0.179718,6703,8787.318.43
2024-04-11ZLC8.368.418.158.27-0.055850,5404,4297.4530.50
2024-04-10ZLC8.508.558.288.33-0.481,189,6705,0608.288.53
2024-04-09ZLC8.748.818.608.810.13629,1424,7557.679.56
2024-04-08ZLC8.578.7558.5558.680.205449,2152,1917.878.70
2024-04-05ZLC8.378.538.318.480.045704,6903,6897.509.31
2024-04-04ZLC8.918.988.4058.44-0.302,117,0795,8947.708.73
2024-04-03ZLC8.619.038.568.740.0352,387,1028,0728.658.90
2024-04-02ZLC8.578.738.448.70-0.061,126,9194,9088.628.82
2024-04-01ZLC8.838.96018.6658.76-0.041,359,2256,5737.788.82
2024-03-29ZLC8.689.0158.658.790.11007.788.84
2024-03-28ZLC8.689.0158.658.790.112,086,7966,3127.788.84
2024-03-27ZLC8.548.688.428.680.25691,7863,7328.689.09
2024-03-26ZLC8.658.708.428.43-0.01917,6933,7768.109.43
2024-03-25ZLC8.508.628.438.44-0.01570,6833,0048.229.45
2024-03-22ZLC8.548.638.418.46-0.08974,6203,6537.719.65
2024-03-21ZLC8.358.628.318.550.311,003,8653,8898.418.62
2024-03-20ZLC7.668.467.668.250.541,485,7234,7847.518.74
2024-03-19ZLC7.697.8057.667.71-0.005688,5123,2776.968.59
2024-03-18ZLC7.767.817.637.72-0.035637,6302,9097.628.62
2024-03-15ZLC7.697.987.697.76-0.011,204,8993,0867.308.75
2024-03-14ZLC7.938.027.6657.77-0.231,014,5214,0677.309.12
2024-03-13ZLC7.798.047.797.990.161,368,1494,2497.308.67
2024-03-12ZLC7.958.007.747.82-0.181,145,1265,0937.688.90
2024-03-11ZLC8.048.137.987.99-0.08829,9083,8987.308.83
2024-03-08ZLC8.118.268.0658.070.07835,1963,7117.518.95
2024-03-07ZLC8.078.157.958.00886,9333,9037.308.79
2024-03-06ZLC8.078.157.937.98-0.01904,2894,1227.308.66
2024-03-05ZLC7.938.177.90337.99-0.05929,5594,9027.989.00
2024-03-04ZLC8.248.318.028.04-0.165824,5563,3867.858.37
2024-03-01ZLC8.0738.337.998.210.101,255,0444,9187.288.89
2024-02-29ZLC8.198.348.0458.110.089908,0813,4547.318.80
2024-02-28ZLC8.188.328.018.03-0.2651,199,3873,8697.329.21
2024-02-27ZLC8.238.3658.188.300.17744,5533,4787.439.09
2024-02-26ZLC8.118.3358.0158.12-0.04946,9585,1417.308.85
2024-02-23ZLC7.948.297.928.150.1851,501,0135,9438.169.04
2024-02-22ZLC8.138.207.9257.96-0.251,575,8296,3027.498.64
2024-02-21ZLC8.248.248.078.19-0.1751,636,7845,0707.399.00
2024-02-20ZLC8.588.60998.348.36-0.361,344,7766,4658.298.95
2024-02-19ZLC8.748.948.6558.71-0.169007.799.76
2024-02-16ZLC8.748.948.6558.71-0.1691,289,1594,8727.799.76
2024-02-15ZLC8.768.898.6558.880.221,158,2694,0397.809.55
2024-02-14ZLC8.668.758.458.660.181,386,7105,6797.719.40
2024-02-13ZLC8.488.598.258.48-0.3952,105,2536,7427.938.48
2024-02-12ZLC8.628.958.628.870.2451,675,7676,5888.919.76
2024-02-09ZLC8.648.688.48258.630.05856,3803,7937.868.80
2024-02-08ZLC8.458.688.3658.590.101,138,8853,8527.709.50
2024-02-07ZLC8.688.708.468.49-0.18211,006,4814,7157.779.93
2024-02-06ZLC8.728.918.588.68-0.0451,224,6805,4227.799.68
2024-02-05ZLC8.958.998.698.73-0.311,692,4877,3787.8710.04