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
05:43:57 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZLXP8.768.868.678.720.131,946,6966,0458.0211.92
2024-05-02ZLXP8.508.698.4058.600.1453,044,5197,9317.689.46
2024-05-01ZLXP8.388.608.368.450.0952,846,48410,5827.329.46
2024-04-30ZLXP8.418.498.358.35-0.1552,655,7277,2198.359.38
2024-04-29ZLXP8.558.668.498.510.032,323,7846,4247.579.45
2024-04-26ZLXP8.478.578.458.480.03751,688,4434,1297.629.40
2024-04-25ZLXP8.448.558.388.45-0.105,878,1845,9877.099.46
2024-04-24ZLXP8.698.728.538.54-0.243,121,3937,9627.609.46
2024-04-23ZLXP8.688.798.648.770.111,994,6466,1927.8710.84
2024-04-22ZLXP8.598.68758.548.660.092,926,6424,8187.3210.88
2024-04-19ZLXP8.488.6658.478.580.1155,072,3889,0607.8510.88
2024-04-18ZLXP8.548.588.4058.47-0.051,630,4744,9307.619.31
2024-04-17ZLXP8.828.8258.528.53-0.302,535,0346,5727.589.47
2024-04-16ZLXP8.858.898.7358.82-0.1152,393,6387,1277.6110.84
2024-04-15ZLXP9.079.118.8358.92-0.151,866,2745,7887.8310.03
2024-04-12ZLXP9.079.119.029.07-0.042,119,3915,9198.1510.00
2024-04-11ZLXP9.079.168.9359.100.0552,463,8369,2907.9010.88
2024-04-10ZLXP9.009.058.919.04-0.2852,329,1906,4968.2410.06
2024-04-09ZLXP9.109.329.109.320.2153,259,6678,1758.3210.38
2024-04-08ZLXP8.939.2448.9259.100.243,940,5539,5867.8910.05
2024-04-05ZLXP8.778.888.718.860.071,470,9526,9097.9010.00
2024-04-04ZLXP8.888.998.748.800.042,052,2664,7557.9610.00
2024-04-03ZLXP8.668.7758.648.760.0451,975,0446,3367.8510.84
2024-04-02ZLXP8.788.828.648.72-0.162,342,4678,1997.779.70
2024-04-01ZLXP9.029.088.83258.88-0.141,497,4954,6357.969.86
2024-03-29ZLXP8.959.058.939.020.12007.989.98
2024-03-28ZLXP8.959.058.939.020.121,817,0004,7537.989.98
2024-03-27ZLXP8.758.908.728.890.261,906,2065,4708.909.92
2024-03-26ZLXP8.888.888.688.77-0.062,468,5605,7797.879.74
2024-03-25ZLXP8.979.0158.828.83-0.111,553,8483,5058.249.84
2024-03-22ZLXP9.159.178.938.95-0.1951,991,2794,7718.0610.01
2024-03-21ZLXP9.189.2259.069.140.071,947,7345,8509.079.88
2024-03-20ZLXP8.859.148.789.070.1752,733,1244,8028.0610.25
2024-03-19ZLXP8.929.0158.868.90-0.0452,036,0446,2968.009.83
2024-03-18ZLXP8.959.0158.908.95-0.0352,156,6853,9498.9710.24
2024-03-15ZLXP8.829.0158.828.980.045,171,0035,7157.8410.29
2024-03-14ZLXP9.069.1058.828.93-0.162,979,6595,0427.939.87
2024-03-13ZLXP9.069.199.069.113,821,7295,2368.0510.50
2024-03-12ZLXP9.179.218.949.12-0.0752,492,7246,9658.4210.08
2024-03-11ZLXP9.149.239.059.200.0752,099,2337,7138.0610.43
2024-03-08ZLXP9.059.188.9959.140.183,006,2549,9239.1510.22
2024-03-07ZLXP8.988.988.838.970.0752,274,4186,5977.999.94
2024-03-06ZLXP8.828.908.738.890.1552,385,7515,2587.899.89
2024-03-05ZLXP8.788.958.698.74-0.092,176,8277,5507.849.71
2024-03-04ZLXP8.748.848.638.830.0951,367,2425,3338.4910.84
2024-03-01ZLXP8.678.758.548.740.081,555,3054,5207.779.82
2024-02-29ZLXP8.688.7258.61018.660.0751,887,5034,7007.739.83
2024-02-28ZLXP8.488.678.468.570.00751,685,9074,6847.739.83
2024-02-27ZLXP8.528.578.5058.560.081,525,3035,9597.7410.84
2024-02-26ZLXP8.518.628.468.49-0.161,927,4274,8037.6910.85
2024-02-23ZLXP8.698.718.5758.64-0.041,418,1314,5117.6910.88
2024-02-22ZLXP8.728.788.618.69-0.072,281,5095,8987.779.61
2024-02-21ZLXP8.668.768.618.760.1152,864,2236,4437.7110.00
2024-02-20ZLXP8.548.678.488.640.022,596,2755,7997.739.99
2024-02-19ZLXP8.698.8358.588.63-0.11007.829.36
2024-02-16ZLXP8.698.8358.588.63-0.112,895,7817,3097.829.36
2024-02-15ZLXP9.049.0958.588.75-0.0656,312,00112,1598.6410.84
2024-02-14ZLXP8.888.938.7558.82-0.0051,828,4386,1907.8210.84
2024-02-13ZLXP8.768.858.6358.82-0.232,376,8977,3937.8210.84
2024-02-12ZLXP9.019.159.019.050.041,882,1354,6757.9210.84
2024-02-09ZLXP9.009.0858.959.01-0.012,420,4316,2408.0110.84
2024-02-08ZLXP8.829.0858.789.030.2152,607,1415,4595.0010.84
2024-02-07ZLXP8.958.978.798.81-0.182,178,6925,6317.9710.88
2024-02-06ZLXP8.879.108.858.990.10752,582,3776,2397.9710.10
2024-02-05ZLXP9.019.048.898.89-0.284,038,2395,5988.0610.88