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
17:22:23 EDT Wed 15 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-15ZMTD1,496.841,524.451,496.841,520.3824.24126,6825,6591,501.891,530.89
2024-05-14ZMTD1,467.891,501.431,452.651,496.1435.04184,8896,7731,493.411,501.27
2024-05-13ZMTD1,505.011,505.011,446.781,461.64-47.87302,15310,0231,250.001,663.95
2024-05-10ZMTD1,389.721,514.821,389.721,510.25221.93428,29612,2451,493.991,510.00
2024-05-09ZMTD1,264.271,295.361,255.131,290.4235.88171,2675,231960.231,369.00
2024-05-08ZMTD1,249.831,264.42331,246.6851,253.134.96139,6754,2841,172.001,251.90
2024-05-07ZMTD1,260.151,267.911,234.001,247.74-4.075158,6775,5741,244.121,251.65
2024-05-06ZMTD1,245.391,253.7991,223.221,250.80-1.14202,8396,2871,222.871,280.17
2024-05-03ZMTD1,270.651,272.901,251.361,251.951.5095,3373,6021,226.371,280.35
2024-05-02ZMTD1,255.201,265.7451,226.061,249.88-1.915108,8774,7601,177.051,321.94
2024-05-01ZMTD1,225.591,271.901,220.081,249.7522.0198,7475,1651,249.761,257.96
2024-04-30ZMTD1,243.801,251.991,229.381,229.70-24.02100,5764,3621,213.411,259.27
2024-04-29ZMTD1,240.851,258.491,240.851,255.2416.35113,3444,2341,250.801,258.30
2024-04-26ZMTD1,230.671,255.1851,221.321,238.093.3894,9504,1851,235.131,242.61
2024-04-25ZMTD1,232.891,236.5051,206.441,232.91-2.2192,0194,7481,090.311,267.47
2024-04-24ZMTD1,234.941,258.451,227.921,235.37-5.95157,0844,0671,201.351,267.28
2024-04-23ZMTD1,223.721,247.531,217.031,241.3243.40122,5615,3651,116.791,373.77
2024-04-22ZMTD1,195.941,215.511,186.761,199.4610.9183,7333,8811,194.801,202.25
2024-04-19ZMTD1,201.651,202.301,185.871,188.54-3.65100,8044,2431,183.671,191.10
2024-04-18ZMTD1,175.001,206.1151,142.911,192.56-4.26166,9525,5621,187.311,194.75
2024-04-17ZMTD1,235.281,235.281,196.821,198.03-29.635150,8075,8961,170.851,228.89
2024-04-16ZMTD1,242.721,242.721,223.511,228.30-15.63105,2064,5741,227.811,235.28
2024-04-15ZMTD1,276.111,276.111,239.541,243.53-17.5494,6324,3891,239.651,247.13
2024-04-12ZMTD1,298.001,304.731,251.001,261.07-50.31124,7735,2721,255.721,263.21
2024-04-11ZMTD1,326.001,326.001,305.821,311.496.2691,4223,7481,308.121,315.67
2024-04-10ZMTD1,305.111,320.8151,300.131,305.44-29.7483,3774,5071,299.641,307.18
2024-04-09ZMTD1,309.951,338.151,309.951,336.6032.3295,7224,0631,300.251,476.05
2024-04-08ZMTD1,302.481,314.251,300.74011,304.273.9389,2323,6461,300.951,308.50
2024-04-05ZMTD1,287.541,303.1951,285.481,300.8417.7990,8554,7621,297.021,304.56
2024-04-04ZMTD1,330.001,340.001,283.671,284.55-47.10144,1804,9371,282.071,289.59
2024-04-03ZMTD1,312.831,345.8251,312.831,330.779.87137,0904,4661,304.151,365.33
2024-04-02ZMTD1,324.931,335.491,313.941,321.05-20.15116,5784,6971,317.011,324.58
2024-04-01ZMTD1,345.041,345.041,320.291,341.2011.6495,2124,4971,335.791,343.38
2024-03-29ZMTD1,340.771,342.441,331.271,331.29-4.57001,327.831,335.41
2024-03-28ZMTD1,340.771,342.441,331.271,331.29-4.5794,1383,0291,327.831,335.41
2024-03-27ZMTD1,326.151,339.621,313.481,335.8423.0087,5693,3981,330.091,337.66
2024-03-26ZMTD1,320.081,326.371,308.801,315.07-3.155107,4054,1501,294.341,339.87
2024-03-25ZMTD1,338.651,338.651,309.371,320.00-7.11105,2084,9071,317.591,325.15
2024-03-22ZMTD1,343.741,343.831,308.801,327.60-8.87120,7704,6521,323.311,330.87
2024-03-21ZMTD1,309.541,345.941,300.791,338.6434.42115,5545,0731,336.311,343.89
2024-03-20ZMTD1,300.011,305.071,287.101,302.861.4492,0063,5631,302.861,309.88
2024-03-19ZMTD1,305.901,315.001,295.721,302.65-5.19176,6024,2511,250.001,400.10
2024-03-18ZMTD1,324.451,326.961,304.661,306.17-17.14131,9213,1721,250.001,306.15
2024-03-15ZMTD1,289.141,331.861,289.141,324.4528.05319,9126,7171,321.471,404.68
2024-03-14ZMTD1,297.761,307.991,288.451,298.13-4.63115,3836,1201,292.151,397.61
2024-03-13ZMTD1,292.181,310.971,287.321,305.6517.52133,9874,4201,303.531,310.96
2024-03-12ZMTD1,300.001,304.931,288.191,288.31-9.76128,4235,2661,235.201,303.87
2024-03-11ZMTD1,310.541,321.691,289.6211,297.97-15.43161,9146,3291,121.001,347.00
2024-03-08ZMTD1,356.011,364.591,313.611,313.85-36.64119,1165,3961,310.131,317.57
2024-03-07ZMTD1,326.911,359.981,326.911,350.4640.05173,2655,7391,121.001,464.80
2024-03-06ZMTD1,295.491,318.021,295.491,311.6525.72124,2305,3321,300.011,387.62
2024-03-05ZMTD1,285.001,298.611,272.1051,286.902.55148,9896,1391,121.001,325.00
2024-03-04ZMTD1,268.001,300.011,262.9351,286.5419.985165,3416,0251,281.161,288.56
2024-03-01ZMTD1,230.931,270.001,223.0251,270.0022.78153,3275,3631,262.441,269.81
2024-02-29ZMTD1,246.981,254.321,236.0951,247.224.35186,5995,6501,244.211,251.56
2024-02-28ZMTD1,213.211,252.45991,213.211,243.5732.41118,8075,1931,121.001,363.70
2024-02-27ZMTD1,205.241,221.781,200.081,213.2117.72104,8414,4271,213.211,230.00
2024-02-26ZMTD1,206.411,215.001,195.261,195.26-13.3590,2273,4271,191.181,198.44
2024-02-23ZMTD1,200.401,212.9751,200.401,209.7918.4667,8292,9081,204.431,211.72
2024-02-22ZMTD1,195.001,200.5451,174.591,192.78-1.04136,8784,6131,188.481,195.76
2024-02-21ZMTD1,177.301,196.711,177.301,193.899.7393,1973,4741,121.001,580.50
2024-02-20ZMTD1,177.961,196.571,176.771,184.37-1.80143,9683,8721,121.001,220.00
2024-02-19ZMTD1,189.211,202.5091,186.781,187.44-3.85001,181.001,188.27
2024-02-16ZMTD1,189.211,202.5091,186.781,187.44-3.8580,3603,3651,181.001,188.27