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
20:03:47 EDT Wed 01 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01ZSTG7.997.997.997.9910287.527.99
2024-04-30ZSTG7.997.997.997.990.09937336.879.19
2024-04-29ZSTG7.777.92467.517.51-0.35476,441326.9610.90
2024-04-26ZSTG7.95477.95477.95477.9547-0.125312957.6110.85
2024-04-25ZSTG8.088.088.088.0823547.0310.85
2024-04-24ZSTG8.108.108.078.100.1652747.6810.85
2024-04-23ZSTG7.66047.947.66047.94-0.0783687.0310.90
2024-04-22ZSTG8.108.107.50318.01-0.66191,375106.8610.85
2024-04-19ZSTG8.028.218.028.1650.155654247.3310.85
2024-04-18ZSTG8.218.50438.018.010.08431,769167.3210.85
2024-04-17ZSTG8.428.428.428.420.21436108.0710.85
2024-04-16ZSTG8.608.608.218.21-0.141,300487.3810.85
2024-04-15ZSTG8.78138.78138.78138.7813325117.9812.50
2024-04-12ZSTG8.678.78138.678.7813-0.0787627238.0110.85
2024-04-11ZSTG8.818.868.768.86-0.675890237.9810.00
2024-04-10ZSTG9.4359.4359.4359.43519937.9810.85
2024-04-09ZSTG9.389.4358.879.4350.1352,508178.7213.02
2024-04-08ZSTG9.709.709.309.300.222,078118.0510.66
2024-04-05ZSTG9.7410.06469.229.23-0.713,609287.0010.66
2024-04-04ZSTG9.939.939.939.939868.4811.15
2024-04-03ZSTG10.0110.149.709.93-0.3553,457127.0011.15
2024-04-02ZSTG9.6010.2859.6010.2850.5352,271218.7211.15
2024-04-01ZSTG9.759.759.759.75498138.729.73
2024-03-29ZSTG9.859.859.70549.72-0.68007.989.72
2024-03-28ZSTG9.859.859.70549.72-0.681,981337.989.72
2024-03-27ZSTG10.06510.409.8510.401,763118.8413.02
2024-03-26ZSTG9.87579.889.859.85-0.224954178.8113.02
2024-03-25ZSTG10.643510.643510.099710.09970.53951,324267.9810.10
2024-03-22ZSTG9.659.97789.659.900.327852099.3510.85
2024-03-21ZSTG9.9059.9059.659.65-0.302,160197.9810.00
2024-03-20ZSTG10.1110.1110.1110.11-0.0793189610.0211.39
2024-03-19ZSTG10.030710.1110.030710.11-0.0857733159.1611.39
2024-03-18ZSTG10.087210.116410.0310.11640.0964654243.1011.25
2024-03-15ZSTG10.9410.9410.0210.02-0.882,244338.7211.72
2024-03-14ZSTG10.92510.9410.92510.940.425453189.1610.95
2024-03-13ZSTG10.9111.3510.5010.50-0.1332,6572710.2611.99
2024-03-12ZSTG10.6010.7010.6010.633-0.0671,439199.1613.01
2024-03-11ZSTG10.5310.8310.52110.700.2953,6841310.2612.46
2024-03-08ZSTG11.4011.4010.3610.535-0.8959,240619.1611.20
2024-03-07ZSTG12.5512.5511.4311.430.28184,990518.7212.50
2024-03-06ZSTG10.9312.0010.7811.590.13998,284448.7211.60
2024-03-05ZSTG10.5911.4510.1711.45-0.133,2482110.0614.31
2024-03-04ZSTG10.879810.8810.188110.30-0.305,6863110.0311.00
2024-03-01ZSTG10.47510.47510.47510.4750.4752,388218.7211.50
2024-02-29ZSTG10.1510.6910.0010.00-0.00543,773318.7210.65
2024-02-28ZSTG9.9510.58999.9510.11381.11385,368519.1710.66
2024-02-27ZSTG8.889.008.869.000.493,531328.6010.05
2024-02-26ZSTG8.668.668.518.51795167.009.22
2024-02-23ZSTG9.009.40669.009.000.233,550248.199.49
2024-02-22ZSTG9.169.168.778.77-0.10944188.009.49
2024-02-21ZSTG8.87848.87848.878.870.5899882188.209.16
2024-02-20ZSTG8.28018.28018.28018.2801184148.119.16
2024-02-19ZSTG8.258.308.258.2801-0.0199008.279.30
2024-02-16ZSTG8.258.308.258.2801-0.01991,40898.279.30
2024-02-15ZSTG8.308.308.298.30627188.119.16
2024-02-14ZSTG8.6858.6858.6858.68522087.559.16
2024-02-13ZSTG8.54969.028.54968.6850.2152,19198.1110.09
2024-02-12ZSTG8.228.818.228.47-0.67522,094367.908.60
2024-02-09ZSTG8.50018.92528.508.92520.33521,112147.699.00
2024-02-08ZSTG8.598.598.598.590.0112278.399.00
2024-02-07ZSTG8.608.608.598.590.211,071168.509.00
2024-02-06ZSTG9.109.158.398.39-0.513,0021078.509.00
2024-02-05ZSTG9.289.289.019.010.06831,750177.339.55
2024-02-02ZSTG9.21179.21179.21179.21170.1317526138.2418.40