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
09:28:11 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZLXU8.138.308.138.210.085279,4652,2807.3018.00
2024-04-25ZLXU8.058.137.9558.130.035349,5302,3497.709.76
2024-04-24ZLXU8.088.1358.008.09-0.025419,7912,6297.8018.00
2024-04-23ZLXU7.958.2057.958.120.065285,0362,1367.238.99
2024-04-22ZLXU8.048.127.978.05256,6521,8617.2318.00
2024-04-19ZLXU7.938.137.908.050.09284,4322,1117.0518.00
2024-04-18ZLXU8.018.157.917.960.01370,1602,4867.969.07
2024-04-17ZLXU8.068.17957.957.95-0.055357,5802,4187.0518.00
2024-04-16ZLXU8.018.117.9158.01-0.09389,5892,4507.0918.00
2024-04-15ZLXU8.158.308.00988.095-0.065402,8212,5807.0518.00
2024-04-12ZLXU8.248.398.1158.16-0.11398,4824,5527.269.10
2024-04-11ZLXU8.498.5158.128.28-0.205354,9762,3857.4718.00
2024-04-10ZLXU8.468.568.358.48-0.2225341,2903,4777.469.76
2024-04-09ZLXU8.558.7458.558.700.18453,5412,2367.538.76
2024-04-08ZLXU8.638.848.498.510.07451,1972,7137.529.74
2024-04-05ZLXU8.448.5458.418.44-0.05330,0122,4977.4618.00
2024-04-04ZLXU8.928.9958.4458.49-0.32643,2213,4417.4618.00
2024-04-03ZLXU8.698.838.658.820.095396,2892,1677.4618.00
2024-04-02ZLXU8.658.8958.648.73-0.015485,4692,7467.3618.00
2024-04-01ZLXU8.848.948.658.74-0.04633,2634,0438.659.76
2024-03-29ZLXU8.608.798.498.780.24008.039.54
2024-03-28ZLXU8.608.798.498.780.24692,5603,5808.039.54
2024-03-27ZLXU8.008.537.998.520.56767,6043,9048.539.33
2024-03-26ZLXU8.228.237.977.97-0.195363,1102,6267.228.68
2024-03-25ZLXU8.048.248.008.170.20534,4373,3857.4918.00
2024-03-22ZLXU8.058.057.8957.97-0.065431,7112,8337.749.91
2024-03-21ZLXU8.088.208.038.04-0.03372,6912,2987.779.07
2024-03-20ZLXU7.728.1357.698.060.3099495,9272,6207.039.15
2024-03-19ZLXU7.387.767.377.750.34526,1492,0367.008.46
2024-03-18ZLXU7.507.527.347.40-0.10434,7162,1486.6016.61
2024-03-15ZLXU7.107.557.107.500.351,216,1463,3066.778.24
2024-03-14ZLXU7.337.367.067.16-0.235561,4992,5256.757.70
2024-03-13ZLXU7.357.617.347.390.01554,1852,5836.778.24
2024-03-12ZLXU7.497.567.357.38-0.11412,0622,7496.548.35
2024-03-11ZLXU7.467.597.4157.49-0.045425,2582,9666.758.54
2024-03-08ZLXU7.577.707.467.53-0.015731,6464,9486.547.99
2024-03-07ZLXU7.337.787.337.540.24761,9922,9116.558.93
2024-03-06ZLXU7.337.636.74017.310.181,167,5654,0396.548.93
2024-03-05ZLXU7.207.367.1157.14-0.06678,5392,8706.438.93
2024-03-04ZLXU7.297.357.117.23-0.07684,7733,2226.438.29
2024-03-01ZLXU7.347.437.2557.305-0.055363,7292,6776.4318.00
2024-02-29ZLXU7.357.417.147.36-0.09689,9412,7186.528.93
2024-02-28ZLXU7.527.637.437.45-0.165252,5571,0886.437.46
2024-02-27ZLXU7.457.7557.447.600.245436,9752,1577.368.93
2024-02-26ZLXU7.597.607.217.36-0.28506,6822,4856.428.03
2024-02-23ZLXU7.657.69757.557.64-0.055237,2171,5447.538.60
2024-02-22ZLXU7.757.7757.617.69-0.11515,9691,9637.348.53
2024-02-21ZLXU7.707.797.6257.770.065275,0121,3966.878.66
2024-02-20ZLXU7.938.047.697.70-0.33398,7172,0527.058.47
2024-02-19ZLXU8.018.167.978.03-0.05007.0718.00
2024-02-16ZLXU8.018.167.978.03-0.05372,1551,8047.0718.00
2024-02-15ZLXU7.818.1257.818.080.325436,0722,2227.179.41
2024-02-14ZLXU7.807.827.637.750.02372,7442,0356.998.92
2024-02-13ZLXU7.777.867.607.73-0.255459,1472,4367.0010.42
2024-02-12ZLXU7.738.127.738.000.26458,8662,4467.3210.42
2024-02-09ZLXU7.667.797.617.740.09403,7482,0646.688.47
2024-02-08ZLXU7.657.707.487.65448,1672,1657.498.44
2024-02-07ZLXU7.747.747.577.65-0.05357,5581,8586.659.33
2024-02-06ZLXU7.557.80997.4857.700.15356,5291,3796.998.46
2024-02-05ZLXU7.547.617.367.54-0.13411,0171,7256.658.55
2024-02-02ZLXU7.6457.767.517.68-0.08403,0341,6696.689.70
2024-02-01ZLXU7.477.837.327.760.31714,1093,0857.207.91
2024-01-31ZLXU7.918.167.327.44-0.861,694,6135,2096.608.56
2024-01-30ZLXU8.208.3858.198.30-0.03254,6161,5057.3210.46