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
07:19:37 EDT Mon 06 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZOPP8.338.508.338.460.10682,3352308.358.69
2024-05-02ZOPP8.288.4398.288.3650.0756,2112528.229.23
2024-05-01ZOPP8.298.348.288.2950.03556,0322517.458.69
2024-04-30ZOPP8.398.3988.258.26-0.0396,1422747.788.69
2024-04-29ZOPP8.288.308.24768.290.031458,6772908.258.69
2024-04-26ZOPP8.228.278.218.25860.078627,7871607.478.69
2024-04-25ZOPP8.238.238.188.18-0.0750,2472277.338.69
2024-04-24ZOPP8.288.298.238.25-0.0333,4331318.219.35
2024-04-23ZOPP8.258.298.258.280.0224,1321178.278.82
2024-04-22ZOPP8.188.25838.16178.250.0860,1331637.719.00
2024-04-19ZOPP8.218.228.168.17-0.0471,6942057.318.30
2024-04-18ZOPP8.198.228.18698.210.04543,4621447.648.30
2024-04-17ZOPP8.168.18998.158.170.03540,2471607.568.90
2024-04-16ZOPP8.178.228.11018.13-0.05100,3983017.619.00
2024-04-15ZOPP8.268.288.1158.17-0.10166,6754367.098.69
2024-04-12ZOPP8.378.388.268.27-0.09472,1343108.188.30
2024-04-11ZOPP8.578.588.468.46-0.0269145,4683997.919.33
2024-04-10ZOPP8.508.588.478.49-0.06145,6783038.408.97
2024-04-09ZOPP8.558.588.49778.560.072143,8534718.509.35
2024-04-08ZOPP8.408.508.408.4930.08381,5273378.288.69
2024-04-05ZOPP8.418.448.378.41-0.0049105,4234108.309.30
2024-04-04ZOPP8.608.608.4058.4059-0.0141107,5283697.708.48
2024-04-03ZOPP8.508.51278.418.42-0.060791,0753567.598.96
2024-04-02ZOPP8.608.608.488.50-0.0597132,3104127.788.69
2024-04-01ZOPP8.628.658.558.55-0.05152,7684928.288.69
2024-03-29ZOPP8.528.658.488.620.1015008.289.43
2024-03-28ZOPP8.528.658.488.620.1015177,2003948.289.43
2024-03-27ZOPP8.478.528.458.520.0556,7772428.208.69
2024-03-26ZOPP8.508.52258.458.470.0158,8151398.209.22
2024-03-25ZOPP8.428.46698.418.460.05566,3491797.669.25
2024-03-22ZOPP8.388.428.388.410.0370,0822308.209.25
2024-03-21ZOPP8.378.44988.348.380.0169,3041878.008.86
2024-03-20ZOPP8.308.398.298.380.05576,5361588.308.77
2024-03-19ZOPP8.358.358.298.3250.025349,1342127.728.44
2024-03-18ZOPP8.328.368.2958.29970.004792,8552308.288.69
2024-03-15ZOPP8.338.348.298.295-0.03589,7462407.718.44
2024-03-14ZOPP8.438.438.3258.33-0.054751,8342008.258.44
2024-03-13ZOPP8.488.48998.458.48-0.000375,9002598.208.92
2024-03-12ZOPP8.418.4938.418.480.0677,5192568.408.79
2024-03-11ZOPP8.398.438.398.420.039776,2022788.008.94
2024-03-08ZOPP8.388.448.388.380.0194,5332728.009.25
2024-03-07ZOPP8.418.448.388.380.01570,0272427.499.10
2024-03-06ZOPP8.338.538.338.370.04596,4222857.899.25
2024-03-05ZOPP8.308.35938.298.340.06160,1013848.009.15
2024-03-04ZOPP8.278.29518.278.28-0.005100,2963298.258.86
2024-03-01ZOPP8.2558.288.25028.280.04105,6193918.009.15
2024-02-29ZOPP8.308.308.208.240.045145,2253728.008.94
2024-02-28ZOPP8.188.1958.15018.190.015111,7432798.118.75
2024-02-27ZOPP8.138.188.1258.1750.0549101,8582757.438.30
2024-02-26ZOPP8.198.208.118.1201-0.05109,6724188.008.93
2024-02-23ZOPP8.178.208.168.180.0245,9332648.008.74
2024-02-22ZOPP8.188.2058.168.17-0.005119,6233078.008.74
2024-02-21ZOPP8.158.208.158.17-0.01140,7813568.008.99
2024-02-20ZOPP8.208.228.188.19-0.005115,3333458.008.74
2024-02-19ZOPP8.228.2498.198.20-0.05007.489.15
2024-02-16ZOPP8.228.2498.198.20-0.0581,8793407.489.15
2024-02-15ZOPP8.268.29158.268.260.0399,3573968.219.15
2024-02-14ZOPP8.278.3178.258.250.000262,4822458.258.98
2024-02-13ZOPP8.418.418.348.37-0.09117,6033838.348.74
2024-02-12ZOPP8.398.508.398.430.0309140,9543738.418.74
2024-02-09ZOPP8.448.478.388.39-0.0581,9033088.079.25
2024-02-08ZOPP8.488.508.458.45-0.02549,1192128.079.21
2024-02-07ZOPP8.458.52988.448.490.01138,0613318.069.22