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
16:39:43 EDT Fri 03 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZORN7.777.777.457.47-0.12262,7651,6315.758.64
2024-05-02ZORN7.457.777.407.590.1848365,7961,9886.517.95
2024-05-01ZORN7.347.557.217.400.275321,3892,3107.258.10
2024-04-30ZORN6.867.436.81917.110.20413,3042,8086.137.11
2024-04-29ZORN7.417.566.886.91-0.49607,3183,1675.738.38
2024-04-26ZORN7.227.637.227.420.06336,1022,0965.408.64
2024-04-25ZORN7.697.7456.177.34-0.621,125,5474,0077.348.64
2024-04-24ZORN7.708.257.707.960.325391,2173,0267.518.68
2024-04-23ZORN7.517.697.307.620.105250,5792,4006.858.99
2024-04-22ZORN7.837.867.477.51-0.39290,8321,5396.779.04
2024-04-19ZORN7.857.96327.75937.900.02188,1411,4706.869.46
2024-04-18ZORN8.018.057.797.87-0.15194,1591,4817.009.75
2024-04-17ZORN7.968.077.868.020.03201,3421,5737.169.46
2024-04-16ZORN7.878.067.757.960.07164,4221,2137.179.75
2024-04-15ZORN8.028.1257.807.88-0.17349,5011,8907.099.25
2024-04-12ZORN8.598.668.028.05-0.665362,5452,5467.348.87
2024-04-11ZORN8.448.908.38998.710.32249,8581,8227.579.60
2024-04-10ZORN8.508.808.308.42-0.304295,2831,7797.579.55
2024-04-09ZORN8.599.038.598.720.12303,1602,3137.779.55
2024-04-08ZORN8.718.738.368.57-0.03421,4902,6647.6910.16
2024-04-05ZORN8.579.058.558.60346,2132,4787.7510.31
2024-04-04ZORN9.349.538.40088.56-0.67557,8543,5137.7110.73
2024-04-03ZORN9.139.418.849.230.07486,5922,2978.4110.21
2024-04-02ZORN8.739.308.67359.140.39605,3992,2598.2910.16
2024-04-01ZORN8.268.82948.268.750.515870,6523,5627.849.66
2024-03-29ZORN8.318.478.088.20-0.09007.439.22
2024-03-28ZORN8.318.478.088.20-0.09973,4913,0927.439.22
2024-03-27ZORN8.648.708.1758.30-0.22537,8783,8257.498.66
2024-03-26ZORN9.359.378.088.52-0.8978892,6864,0827.558.70
2024-03-25ZORN9.159.849.159.390.105924,8084,9728.4410.39
2024-03-22ZORN9.019.618.809.240.4365848,1893,8269.0510.33
2024-03-21ZORN8.408.998.328.800.435478,5922,3298.009.98
2024-03-20ZORN8.258.608.238.36-0.02187,2951,6097.629.63
2024-03-19ZORN8.138.388.008.380.19212,2731,3887.009.09
2024-03-18ZORN8.158.488.048.160.09358,3211,3687.008.91
2024-03-15ZORN8.388.507.948.06-0.42315,5611,4577.329.63
2024-03-14ZORN8.748.75758.298.48-0.04298,6171,4107.599.63
2024-03-13ZORN8.508.55018.348.490.02214,1521,6608.009.63
2024-03-12ZORN8.999.018.298.46-0.54473,9632,0137.638.78
2024-03-11ZORN8.769.178.438.990.51774,8642,8038.129.82
2024-03-08ZORN7.608.497.548.471.0199903,8933,1088.539.20
2024-03-07ZORN7.407.466.96117.460.21234,6581,1197.308.38
2024-03-06ZORN7.007.457.007.240.25279,9671,1616.508.14
2024-03-05ZORN6.977.176.8356.960.10296,9781,1026.277.81
2024-03-04ZORN6.787.28166.756.830.17346,3681,3656.918.03
2024-03-01ZORN5.996.755.946.6650.675398,9081,9105.907.15
2024-02-29ZORN7.177.175.815.99-0.93343,8781,1995.336.64
2024-02-28ZORN6.737.156.736.920.105274,2341,2826.367.10
2024-02-27ZORN6.937.106.736.80-0.039151,0599666.137.70
2024-02-26ZORN6.536.836.536.820.23194,5578125.268.14
2024-02-23ZORN6.476.716.406.560.09116,9204615.837.35
2024-02-22ZORN6.446.486.106.460.05197,4419835.847.05
2024-02-21ZORN6.266.436.106.400.20120,2366095.837.00
2024-02-20ZORN6.106.306.09096.20-0.0370,6993955.636.84
2024-02-19ZORN6.216.2956.136.23-0.005005.266.76
2024-02-16ZORN6.216.2956.136.23-0.005107,0866195.266.76
2024-02-15ZORN6.166.266.076.230.0990,7825825.496.81
2024-02-14ZORN6.076.165.9656.140.1093,7316365.476.81
2024-02-13ZORN5.956.17995.896.03-0.1397,3017155.756.81
2024-02-12ZORN6.136.285.966.180.14168,2938815.576.81
2024-02-09ZORN5.906.095.85976.090.23116,1738935.407.00
2024-02-08ZORN5.575.885.575.860.2360,9714655.286.40
2024-02-07ZORN5.655.74175.5155.630.0157,5384975.086.45
2024-02-06ZORN5.605.765.565.65-0.0680,1697245.086.51
2024-02-05ZORN5.725.855.4055.70-0.20154,8117695.096.36