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
19:47:41 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-02ZTDF8.3358.558.3358.510.2941,5421297.778.83
2024-05-01ZTDF8.138.238.138.220.07523,342467.208.50
2024-04-30ZTDF8.178.208.138.14-0.1342,7351277.758.63
2024-04-29ZTDF8.248.298.228.270.0635,555987.779.22
2024-04-26ZTDF8.188.248.13968.220.1329,403817.178.57
2024-04-25ZTDF8.008.127.95448.090.0455,4211097.599.19
2024-04-24ZTDF8.078.088.02018.060.09529,017957.619.10
2024-04-23ZTDF7.948.107.937.9850.10536,734537.508.41
2024-04-22ZTDF7.757.9257.757.880.0970,4841186.968.20
2024-04-19ZTDF7.777.817.777.80-0.0119,629697.458.47
2024-04-18ZTDF7.777.857.777.810.0435,384527.398.20
2024-04-17ZTDF7.737.817.637.770.0526,568807.338.52
2024-04-16ZTDF7.727.757.627.7249,1891307.278.52
2024-04-15ZTDF7.777.857.757.7550.01534,1611367.318.54
2024-04-12ZTDF7.817.84477.727.74-0.1755,9541397.408.20
2024-04-11ZTDF7.867.937.857.900.0644,1131817.518.82
2024-04-10ZTDF7.947.947.837.84-0.1420,5891897.518.20
2024-04-09ZTDF7.938.04957.937.980.0396,5561677.568.79
2024-04-08ZTDF7.958.037.817.950.0371,1762367.558.20
2024-04-05ZTDF7.938.00997.927.94-0.06844,1262127.558.20
2024-04-04ZTDF8.038.057.9858.010.03174,3781587.579.12
2024-04-03ZTDF7.937.98917.91017.980.00558,7721057.569.02
2024-04-02ZTDF8.008.077.957.980.0319,899527.098.20
2024-04-01ZTDF7.918.047.917.960.110139,8241007.488.20
2024-03-29ZTDF7.837.877.82547.860.07007.098.20
2024-03-28ZTDF7.837.877.82547.860.0718,610807.098.20
2024-03-27ZTDF7.807.837.787.78-0.0337,6131016.988.20
2024-03-26ZTDF7.857.907.857.860.013330,1681237.718.20
2024-03-25ZTDF7.807.87567.807.860.028736,4561017.088.65
2024-03-22ZTDF7.917.917.8227.83-0.12593,9522657.548.64
2024-03-21ZTDF7.947.987.92017.960.050339,348867.518.20
2024-03-20ZTDF7.867.987.85957.920.0138,2531157.468.05
2024-03-19ZTDF7.967.967.867.92-0.05554,8331037.558.20
2024-03-18ZTDF8.008.007.957.970.05560,5721737.598.34
2024-03-15ZTDF7.897.967.827.915-0.00514,022337.498.20
2024-03-14ZTDF8.038.0657.9057.92-0.1298,1411607.598.20
2024-03-13ZTDF8.078.138.048.040.0142,8811047.658.41
2024-03-12ZTDF7.958.077.958.040.1658,4111867.578.32
2024-03-11ZTDF7.817.927.817.900.159937,439957.418.19
2024-03-08ZTDF7.767.7857.747.750.00524,731587.718.20
2024-03-07ZTDF7.727.77857.727.75-0.0734,9601286.978.20
2024-03-06ZTDF7.847.897.847.840.1016,966817.448.78
2024-03-05ZTDF7.757.817.72017.75-0.01543,4371477.428.90
2024-03-04ZTDF7.837.837.767.77-0.0868,2062287.508.20
2024-03-01ZTDF7.85587.877.8457.86410.114136,147637.448.93
2024-02-29ZTDF7.817.817.7357.750.02562,7821707.398.80
2024-02-28ZTDF7.857.857.727.73-0.1745,1381057.438.20
2024-02-27ZTDF7.877.967.877.910.06541,1461167.508.84
2024-02-26ZTDF7.837.87047.837.85-0.059956,4322117.548.88
2024-02-23ZTDF7.927.947.90977.910.02524,892847.538.15
2024-02-22ZTDF7.897.907.847.890.0744,9291007.528.20
2024-02-21ZTDF7.797.877.797.820.169887,1312047.348.82
2024-02-20ZTDF7.697.7757.697.69-0.06108,4531227.418.19
2024-02-19ZTDF7.757.837.757.760.10006.958.20
2024-02-16ZTDF7.757.837.757.760.10115,3531966.958.20
2024-02-15ZTDF7.617.717.617.66-0.0156,3091546.918.09
2024-02-14ZTDF7.647.697.647.680.09548,363877.268.55
2024-02-13ZTDF7.647.6757.577.575-0.124732,8801007.228.16
2024-02-12ZTDF7.587.757.587.69970.139779,6462097.248.12
2024-02-09ZTDF7.507.587.48387.560.0533,600857.507.99
2024-02-08ZTDF7.507.597.487.52-0.09559,3631556.868.10
2024-02-07ZTDF7.687.687.627.62-0.08102,9472387.368.49
2024-02-06ZTDF7.477.717.477.700.3875,4181517.027.98
2024-02-05ZTDF7.297.327.267.320.0743,0541196.797.96