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
06:43:05 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZPUMP8.709.008.708.980.25937,4053,6466.8010.16
2024-04-25ZPUMP8.768.978.588.740.092,220,6887,7977.1210.11
2024-04-24ZPUMP8.548.678.4258.660.0111,132,6314,3128.818.96
2024-04-23ZPUMP8.388.708.338.640.191,192,4745,0418.289.63
2024-04-22ZPUMP8.448.588.27998.45-0.081,000,5733,5047.329.57
2024-04-19ZPUMP8.378.618.378.540.091,341,3795,8897.668.87
2024-04-18ZPUMP8.318.7858.228.440.253,675,6857,4637.509.41
2024-04-17ZPUMP8.178.328.068.190.022,468,5623,8307.329.19
2024-04-16ZPUMP8.308.348.08928.17-0.181,751,2234,1827.289.49
2024-04-15ZPUMP8.548.6458.338.345-0.0852,210,3034,1047.609.08
2024-04-12ZPUMP8.678.788.408.43-0.151,549,7923,2917.609.59
2024-04-11ZPUMP8.668.718.458.59-0.07588,9413,2677.499.42
2024-04-10ZPUMP8.378.708.258.660.261,230,4345,4277.629.46
2024-04-09ZPUMP8.418.528.32258.390.03911,9654,1387.658.59
2024-04-08ZPUMP8.678.6858.368.36-0.24615,3463,2627.619.28
2024-04-05ZPUMP8.508.6058.368.600.112,444,0196,3668.319.42
2024-04-04ZPUMP8.538.678.438.48-0.0651,608,1906,1487.609.42
2024-04-03ZPUMP8.018.5958.018.540.5651,690,5516,9127.748.60
2024-04-02ZPUMP8.008.057.887.970.061,077,1304,7047.408.24
2024-04-01ZPUMP8.108.107.8657.91-0.161,003,9974,3757.158.23
2024-03-29ZPUMP7.968.16527.968.080.12006.6310.11
2024-03-28ZPUMP7.968.16527.968.080.12761,6763,7116.6310.11
2024-03-27ZPUMP7.708.1057.657.950.281,075,0035,6577.958.34
2024-03-26ZPUMP7.857.867.637.67-0.12905,6454,2107.3913.90
2024-03-25ZPUMP7.727.927.727.790.12740,4984,0786.559.12
2024-03-22ZPUMP7.967.997.627.68-0.211,132,1244,5917.648.25
2024-03-21ZPUMP7.768.077.717.890.151,455,8744,0927.7020.00
2024-03-20ZPUMP7.737.797.557.740.041,153,6854,1576.428.50
2024-03-19ZPUMP7.527.737.507.710.201,121,8177,6886.518.10
2024-03-18ZPUMP7.687.687.507.51-0.1851,706,7143,7506.4820.00
2024-03-15ZPUMP7.517.73037.517.700.172,290,0784,0577.457.70
2024-03-14ZPUMP7.557.657.397.530.062,022,1756,3046.107.70
2024-03-13ZPUMP7.207.567.167.470.062,065,6844,9937.478.67
2024-03-12ZPUMP7.357.4357.267.410.061,374,8784,5446.107.43
2024-03-11ZPUMP7.317.437.147.350.031,482,0074,1807.059.58
2024-03-08ZPUMP7.427.477.277.34-0.0351,306,1154,1636.0611.80
2024-03-07ZPUMP7.177.447.097.370.231,344,7053,9956.487.65
2024-03-06ZPUMP7.1957.367.0857.140.071,772,7045,4596.117.35
2024-03-05ZPUMP7.057.206.99037.091,663,3474,7576.207.70
2024-03-04ZPUMP7.427.5257.047.09-0.432,295,4747,6516.669.43
2024-03-01ZPUMP7.497.65017.477.530.131,498,9704,9747.507.80
2024-02-29ZPUMP7.397.587.267.400.0851,964,6425,6426.117.46
2024-02-28ZPUMP7.537.627.297.31-0.2151,393,9324,1027.009.58
2024-02-27ZPUMP7.487.757.4257.530.1351,805,9575,3896.097.90
2024-02-26ZPUMP7.447.737.367.40-0.062,606,1746,2236.109.58
2024-02-23ZPUMP7.287.547.107.440.041,802,9866,3746.218.00
2024-02-22ZPUMP7.697.757.3057.41-0.442,474,9028,5267.297.59
2024-02-21ZPUMP7.428.407.167.85-0.382,968,4718,6016.368.50
2024-02-20ZPUMP8.248.378.128.21-0.072,009,7475,3008.008.65
2024-02-19ZPUMP8.258.39998.108.300.08006.948.90
2024-02-16ZPUMP8.258.39998.108.300.081,380,1474,3096.948.90
2024-02-15ZPUMP7.708.2357.708.220.541,497,4045,3258.228.25
2024-02-14ZPUMP7.777.8657.627.67-0.0651,332,9314,6867.509.35
2024-02-13ZPUMP7.847.947.607.73-0.1851,868,9885,1887.5013.00
2024-02-12ZPUMP8.008.17757.8657.91-0.012,037,4375,7887.238.93
2024-02-09ZPUMP7.897.9757.837.930.011,273,1854,5267.148.78
2024-02-08ZPUMP7.828.017.767.920.1151,307,6544,4976.968.74
2024-02-07ZPUMP7.957.977.687.80-0.131,547,3425,0107.158.57
2024-02-06ZPUMP7.768.007.767.930.225897,0313,1697.058.68
2024-02-05ZPUMP7.957.957.707.70-0.321,002,6553,4327.068.48
2024-02-02ZPUMP8.248.247.958.02-0.2751,126,1784,6517.108.03
2024-02-01ZPUMP8.528.618.158.29-0.171,323,5816,5157.999.74
2024-01-31ZPUMP8.908.938.468.46-0.441,324,5734,4567.109.75
2024-01-30ZPUMP8.218.908.1018.900.511,847,0385,9857.928.99