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
14:35:19 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZRC8.768.958.758.850.16961,5783,5758.759.65
2024-04-25ZRC8.708.758.64418.70-0.12846,3382,9808.409.38
2024-04-24ZRC8.808.848.708.82-0.05851,068,1124,3888.339.57
2024-04-23ZRC8.688.928.688.870.161,071,5134,1268.759.69
2024-04-22ZRC8.698.768.608.710.09782,8353,6698.609.45
2024-04-19ZRC8.448.648.448.620.1651,009,9963,9938.508.68
2024-04-18ZRC8.488.568.428.470.0051,065,1725,4668.459.31
2024-04-17ZRC8.398.5558.3858.470.141,489,0524,5478.389.32
2024-04-16ZRC8.368.40758.258.33-0.051,978,0286,0958.269.17
2024-04-15ZRC8.378.4858.328.3950.0751,948,9354,8147.689.17
2024-04-12ZRC8.428.458.298.32-0.171,143,1194,4448.258.39
2024-04-11ZRC8.368.508.318.490.201,279,9914,6768.359.27
2024-04-10ZRC8.668.678.258.30-0.5152,586,9097,4248.308.45
2024-04-09ZRC8.758.818.728.800.095903,9322,6238.738.90
2024-04-08ZRC8.868.8958.718.71-0.085825,8363,4738.668.93
2024-04-05ZRC8.778.848.698.801,003,4324,0158.729.69
2024-04-04ZRC8.939.0358.808.81-0.021,135,5984,2458.769.66
2024-04-03ZRC8.708.868.668.830.085985,2723,8228.029.62
2024-04-02ZRC8.808.948.728.74-0.231,901,0458,6298.728.78
2024-04-01ZRC9.109.118.928.96-0.181,225,8566,3608.969.00
2024-03-29ZRC8.939.168.939.130.21009.009.89
2024-03-28ZRC8.939.168.939.130.211,389,4954,4869.009.89
2024-03-27ZRC8.808.958.808.930.2051,814,3225,0858.909.05
2024-03-26ZRC9.229.2299.029.03-0.121,843,9665,7639.029.08
2024-03-25ZRC9.109.279.099.160.075968,1033,6368.3510.00
2024-03-22ZRC9.219.259.079.08-0.11985,8573,7239.019.22
2024-03-21ZRC9.079.269.069.180.1151,138,9084,0379.119.25
2024-03-20ZRC8.879.208.849.070.1451,256,8935,0549.099.21
2024-03-19ZRC8.909.0758.858.92-0.0151,456,9345,1518.929.00
2024-03-18ZRC8.889.058.7748.940.091,723,9655,2798.959.62
2024-03-15ZRC8.598.888.588.860.203,027,3604,7898.559.59
2024-03-14ZRC8.908.908.59018.67-0.231,481,9845,1078.508.68
2024-03-13ZRC8.818.9958.818.910.0875949,2184,4808.878.98
2024-03-12ZRC8.758.868.728.830.05779,6734,5828.718.90
2024-03-11ZRC8.728.858.6618.780.025975,2334,5468.769.61
2024-03-08ZRC8.788.958.738.760.051,172,4214,0458.738.91
2024-03-07ZRC8.688.798.67458.710.2451,401,9385,2728.6511.97
2024-03-06ZRC8.538.668.458.470.041,344,6815,3718.479.52
2024-03-05ZRC8.358.528.308.430.0351,532,2986,6877.919.16
2024-03-04ZRC8.798.938.378.39-0.583,375,98113,0088.408.51
2024-03-01ZRC8.799.008.7558.970.141,395,8197,3488.969.77
2024-02-29ZRC8.638.858.608.830.3451,954,2766,3648.718.85
2024-02-28ZRC8.728.858.408.49-0.44123,989,85112,5518.488.53
2024-02-27ZRC9.019.088.938.931,195,7314,8588.848.90
2024-02-26ZRC9.079.1658.938.94-0.1651,085,7434,7298.959.05
2024-02-23ZRC9.069.168.969.110.06957,6463,8428.969.20
2024-02-22ZRC9.109.1359.019.060.01829,9004,0209.059.20
2024-02-21ZRC9.099.179.059.06-0.05763,8293,6418.959.97
2024-02-20ZRC9.159.16019.0659.11-0.081,052,2564,4999.069.21
2024-02-19ZRC9.159.27569.089.20-0.08009.2210.08
2024-02-16ZRC9.159.27569.089.20-0.081,050,8784,3479.2210.08
2024-02-15ZRC8.969.3658.969.280.3951,628,6915,9269.159.36
2024-02-14ZRC9.009.058.8458.890.031,645,0905,2308.848.90
2024-02-13ZRC8.949.028.828.87-0.3452,131,7386,2658.859.08
2024-02-12ZRC9.079.2659.039.210.191,558,0974,5279.229.28
2024-02-09ZRC8.949.038.859.030.152,373,8096,0759.039.11
2024-02-08ZRC8.828.948.718.880.061,504,2535,0158.909.04
2024-02-07ZRC9.119.138.7358.83-0.2552,820,6417,7278.609.05
2024-02-06ZRC9.019.1458.979.080.0451,396,4703,9198.829.21
2024-02-05ZRC9.069.128.809.04-0.142,037,3116,6758.859.88
2024-02-02ZRC9.409.419.159.17-0.331,697,6655,1478.769.92
2024-02-01ZRC9.509.529.199.500.1252,169,8485,7039.3510.35
2024-01-31ZRC9.729.72859.359.37-0.381,586,3534,8489.409.53
2024-01-30ZRC9.889.9459.749.74-0.211,053,8823,4149.7210.63
2024-01-29ZRC9.839.969.8159.950.098784,0263,1559.8310.00