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
07:46:11 EDT Mon 06 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZNUV8.558.588.54258.560.055360,2114647.758.77
2024-05-02ZNUV8.488.538.488.500.01480,1947428.268.68
2024-05-01ZNUV8.498.538.4858.510.05518,6781,0417.688.77
2024-04-30ZNUV8.458.528.448.47-0.025677,8179477.639.07
2024-04-29ZNUV8.458.518.458.490.06490,0726747.669.34
2024-04-26ZNUV8.458.488.448.45-0.001254,3503817.658.69
2024-04-25ZNUV8.478.498.448.45-0.05384,7474228.318.78
2024-04-24ZNUV8.538.548.508.50-0.025204,9552457.659.38
2024-04-23ZNUV8.518.548.4918.530.03488,5304778.388.78
2024-04-22ZNUV8.508.518.488.49-0.015278,7262768.298.67
2024-04-19ZNUV8.478.568.478.510.05456,2996098.338.78
2024-04-18ZNUV8.478.508.468.47267,7363847.658.74
2024-04-17ZNUV8.508.508.478.490.03282,9033158.269.37
2024-04-16ZNUV8.418.518.418.470.07591,0268317.608.77
2024-04-15ZNUV8.458.468.408.425-0.045596,1091,0838.268.58
2024-04-12ZNUV8.508.528.468.47-0.041359,3104848.318.62
2024-04-11ZNUV8.528.538.498.530.03236,3583238.478.84
2024-04-10ZNUV8.558.568.4938.50-0.07473,3895258.398.64
2024-04-09ZNUV8.628.628.578.58320,7485688.579.07
2024-04-08ZNUV8.618.638.578.590.01426,8895787.839.32
2024-04-05ZNUV8.618.628.578.58-0.0558313,5033428.468.82
2024-04-04ZNUV8.618.658.608.640.025470,6015568.538.74
2024-04-03ZNUV8.608.6358.598.60-0.0201607,4958488.488.74
2024-04-02ZNUV8.638.668.608.64-0.04392,6795938.518.78
2024-04-01ZNUV8.718.718.638.69-0.03439,0788648.518.83
2024-03-29ZNUV8.688.718.668.710.0097008.259.47
2024-03-28ZNUV8.688.718.668.710.0097602,2898358.259.47
2024-03-27ZNUV8.688.708.688.700.06328,9276168.648.90
2024-03-26ZNUV8.638.668.628.640.03280,6024398.259.41
2024-03-25ZNUV8.638.668.628.63425,1146547.859.45
2024-03-22ZNUV8.658.67918.638.640.01474,3236658.638.82
2024-03-21ZNUV8.668.698.638.64-0.01608,7857438.638.67
2024-03-20ZNUV8.688.688.648.66516,2678818.339.49
2024-03-19ZNUV8.688.698.668.67-0.005241,9493558.259.49
2024-03-18ZNUV8.658.6898.658.680.05237,8724158.259.49
2024-03-15ZNUV8.638.648.628.63-0.02243,0823508.259.49
2024-03-14ZNUV8.718.718.628.66-0.041566,7746168.259.54
2024-03-13ZNUV8.728.778.708.72-0.005518,5244708.259.73
2024-03-12ZNUV8.748.768.728.72-0.02329,9785358.259.65
2024-03-11ZNUV8.748.788.738.74468,8143708.259.66
2024-03-08ZNUV8.718.758.688.740.06497,2095468.428.91
2024-03-07ZNUV8.698.718.678.68-0.015898,5731,2467.899.47
2024-03-06ZNUV8.718.738.678.690.005604,1518648.259.45
2024-03-05ZNUV8.688.708.678.68-0.005430,7284988.568.69
2024-03-04ZNUV8.688.698.668.68-0.015591,8115958.259.43
2024-03-01ZNUV8.68998.728.668.69610,6837348.588.77
2024-02-29ZNUV8.708.708.6658.690.01701,7068858.4210.15
2024-02-28ZNUV8.678.698.658.670.02552,8991,0178.6610.14
2024-02-27ZNUV8.718.728.6458.65-0.055528,9558338.548.77
2024-02-26ZNUV8.808.808.708.71-0.08239,4803148.538.88
2024-02-23ZNUV8.848.848.758.78-0.02422,9145248.459.50
2024-02-22ZNUV8.838.84068.758.80-0.015392,5864428.4210.29
2024-02-21ZNUV8.798.848.788.820.025281,1033618.689.57
2024-02-20ZNUV8.838.838.788.80-0.01306,3373208.4810.30
2024-02-19ZNUV8.828.838.758.81-0.02008.7810.30
2024-02-16ZNUV8.828.838.758.81-0.02436,7905058.7810.30
2024-02-15ZNUV8.878.8758.818.830.037199,8703118.2510.33
2024-02-14ZNUV8.788.818.778.790.004255,8522867.7110.29
2024-02-13ZNUV8.858.868.798.81-0.10403,8604548.7910.86
2024-02-12ZNUV8.888.928.858.920.045339,9583358.2510.97
2024-02-09ZNUV8.808.888.7858.870.08280,4534208.829.75
2024-02-08ZNUV8.828.828.778.800.01487,2326557.7814.08
2024-02-07ZNUV8.868.8718.768.80-0.035274,1184278.8014.09