08:58:21 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZORC8.868.9658.828.930.091,420,9134,5118.508.99
2024-03-27ZORC8.768.858.7348.840.201,278,8604,4748.549.61
2024-03-26ZORC9.089.088.758.77-0.231,822,6255,7698.759.08
2024-03-25ZORC9.009.088.989.000.0752,497,0134,5199.019.81
2024-03-22ZORC8.969.048.92958.950.0291,055,3923,7928.509.72
2024-03-21ZORC8.909.028.878.930.0251,260,5154,5468.869.15
2024-03-20ZORC8.789.0158.688.900.122,277,7625,5808.908.99
2024-03-19ZORC8.608.788.608.770.14800,6963,4908.508.85
2024-03-18ZORC8.638.69568.5758.640.02712,2403,0858.658.69
2024-03-15ZORC8.578.718.528.620.0551,250,3273,2688.559.42
2024-03-14ZORC8.798.838.558.56-0.269855,4203,7518.569.51
2024-03-13ZORC8.748.878.698.830.105888,4053,5628.348.90
2024-03-12ZORC8.658.7358.608.730.06662,7603,1238.648.70
2024-03-11ZORC8.598.70958.5758.670.045580,7293,4548.608.69
2024-03-08ZORC8.608.788.568.620.05985,1124,1448.508.89
2024-03-07ZORC8.568.618.518.560.08565,5192,4778.108.87
2024-03-06ZORC8.508.578.468.500.09836,9083,6408.509.24
2024-03-05ZORC8.468.5258.408.42-0.0901842,0453,7718.438.70
2024-03-04ZORC8.678.708.518.52-0.131,132,0604,6098.509.31
2024-03-01ZORC8.5558.678.558.660.06880,9314,1067.878.70
2024-02-29ZORC8.508.638.468.600.221,127,9123,8697.738.69
2024-02-28ZORC8.378.4598.298.40-0.0051,026,5983,3097.678.56
2024-02-27ZORC8.538.568.468.530.011,130,8443,7018.429.28
2024-02-26ZORC8.578.628.448.52-0.03982,0253,8308.438.53
2024-02-23ZORC8.478.608.38458.550.05968,5993,9137.788.53
2024-02-22ZORC8.408.548.318.500.13947,3943,8467.679.11
2024-02-21ZORC8.318.378.2358.370.065602,9892,8507.599.07
2024-02-20ZORC8.298.388.22388.30-0.055761,8424,0568.229.02
2024-02-19ZORC8.288.508.218.36-0.065008.349.10
2024-02-16ZORC8.288.508.218.36-0.0651,034,0563,4628.349.10
2024-02-15ZORC8.148.438.098.420.411,366,3774,0847.468.70
2024-02-14ZORC7.958.037.918.020.11669,9103,0907.958.70
2024-02-13ZORC8.068.077.897.90-0.3751,395,2194,9357.907.92
2024-02-12ZORC8.238.30888.178.270.035849,6773,3208.008.45
2024-02-09ZORC8.038.247.988.240.249982,5453,5907.528.93
2024-02-08ZORC8.028.0657.897.990.021,146,1584,0557.988.57
2024-02-07ZORC8.258.277.987.98-0.261,581,8205,0417.808.81
2024-02-06ZORC8.218.3558.1658.250.015923,0573,7098.259.03
2024-02-05ZORC8.448.458.0858.24-0.3351,370,9585,5398.008.94
2024-02-02ZORC8.298.638.118.580.313,818,4758,1567.9029.00
2024-02-01ZORC8.008.287.938.270.301,450,8746,0558.088.38
2024-01-31ZORC8.168.307.987.98-0.17892,202,9806,1467.308.79
2024-01-30ZORC8.528.548.168.16-0.4152,364,7967,4628.178.89
2024-01-29ZORC8.718.738.598.710.081,407,9734,0938.009.45
2024-01-26ZORC8.688.748.628.64-0.005953,1423,0288.629.43
2024-01-25ZORC8.578.668.518.650.181,143,5283,8377.838.70
2024-01-24ZORC8.578.608.478.47-0.021,387,7184,0557.739.30
2024-01-23ZORC8.408.518.3258.490.095960,4044,0937.748.51
2024-01-22ZORC8.558.6058.348.40-0.0611,177,2465,3468.408.55
2024-01-19ZORC8.598.598.258.47-0.0551,352,9385,2807.728.49
2024-01-18ZORC8.568.668.378.531,204,7354,3897.799.34
2024-01-17ZORC8.608.7458.488.54-0.1481,166,3524,9788.359.48
2024-01-16ZORC8.818.838.608.69-0.1088850,6814,0767.949.44
2024-01-15ZORC8.758.928.718.800.14008.029.55
2024-01-12ZORC8.758.928.718.800.141,144,9854,0598.029.55
2024-01-11ZORC8.688.7658.528.67-0.071,326,4884,8368.678.80
2024-01-10ZORC8.688.788.638.740.055797,5812,8208.688.75
2024-01-09ZORC8.638.748.57288.68927,1223,4768.508.88
2024-01-08ZORC8.328.698.268.680.381,244,4984,0718.009.46
2024-01-05ZORC8.208.348.14118.300.08953,0153,5847.519.04
2024-01-04ZORC8.208.268.158.220.01594,5173,2707.518.96
2024-01-03ZORC8.288.308.0888.21-0.121,108,8504,1417.718.30
2024-01-02ZORC8.408.4028.298.33-0.101,013,0184,3498.159.10
2024-01-01ZORC8.588.638.388.43-0.22008.438.48