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
18:49:18 EDT Tue 30 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-30ZTDG1,251.941,266.7051,245.991,248.07-10.65234,8176,6391,223.821,272.24
2024-04-29ZTDG1,260.001,269.121,249.661,258.72-0.43124,2955,5481,050.001,271.56
2024-04-26ZTDG1,257.371,269.511,254.49011,259.150.65140,8986,7931,257.251,284.43
2024-04-25ZTDG1,240.051,265.251,225.501,256.5815.07232,6918,4831,227.551,381.86
2024-04-24ZTDG1,250.001,255.591,213.7851,241.62-0.72222,4517,677925.321,273.02
2024-04-23ZTDG1,215.001,244.661,212.411,242.4040.36241,7728,552980.001,242.00
2024-04-22ZTDG1,195.941,213.6551,186.121,200.9311.88147,9206,089914.501,235.84
2024-04-19ZTDG1,225.371,226.331,185.781,187.70-26.27231,3768,4301,187.501,230.00
2024-04-18ZTDG1,218.921,237.391,211.5651,213.50-13.08205,4926,5071,202.001,432.34
2024-04-17ZTDG1,233.521,235.281,212.711,225.702.66148,0056,8311,048.531,250.09
2024-04-16ZTDG1,210.091,228.081,210.091,223.1514.81155,2435,7681,203.131,683.14
2024-04-15ZTDG1,228.261,248.391,206.961,207.45-12.93183,1786,4371,200.001,403.61
2024-04-12ZTDG1,223.031,231.861,207.1151,220.38-14.465193,4686,3051,198.501,247.59
2024-04-11ZTDG1,214.671,237.511,206.871,234.9313.90180,2416,8871,234.751,238.79
2024-04-10ZTDG1,206.761,224.621,205.211,219.913.98170,1866,4081,202.611,225.38
2024-04-09ZTDG1,234.291,234.291,198.321,215.93-16.05130,0825,4871,183.331,215.88
2024-04-08ZTDG1,236.911,239.261,227.881,233.29-1.38126,7615,1811,215.001,248.98
2024-04-05ZTDG1,212.551,237.1251,212.551,235.2830.99152,9295,9461,233.431,970.94
2024-04-04ZTDG1,242.041,246.221,200.001,204.36-23.08188,0616,6131,180.271,928.86
2024-04-03ZTDG1,201.711,234.951,201.711,228.5124.33222,9657,2211,233.001,253.08
2024-04-02ZTDG1,209.301,209.301,196.771,203.82-9.24231,7277,5131,205.001,227.90
2024-04-01ZTDG1,229.771,229.771,208.901,213.94-18.21148,7315,3921,199.441,210.00
2024-03-29ZTDG1,233.801,238.95251,226.381,231.60-3.42001,218.931,260.00
2024-03-28ZTDG1,233.801,238.95251,226.381,231.60-3.42164,4015,4791,218.931,260.00
2024-03-27ZTDG1,233.141,237.491,223.501,233.8010.69140,3805,9031,209.121,242.41
2024-03-26ZTDG1,226.161,227.271,217.31011,223.11-0.66113,1045,6741,216.001,237.18
2024-03-25ZTDG1,238.131,238.131,218.071,223.41-8.76115,5834,6691,223.001,952.35
2024-03-22ZTDG1,232.381,238.001,226.8851,231.20-0.61148,9305,6861,216.001,231.13
2024-03-21ZTDG1,215.931,238.341,212.491,232.3817.51203,8277,5741,232.041,235.41
2024-03-20ZTDG1,199.701,217.001,198.5351,214.9816.08203,3037,7641,196.001,218.99
2024-03-19ZTDG1,184.701,202.701,177.761,200.9221.10174,6565,7611,176.001,202.38
2024-03-18ZTDG1,181.831,188.901,177.451,181.007.941154,5144,675505.001,196.00
2024-03-15ZTDG1,173.081,182.251,163.821,172.20-13.79326,7026,8271,156.001,877.52
2024-03-14ZTDG1,189.631,192.581,179.8451,185.90-1.85175,8356,4991,185.901,196.00
2024-03-13ZTDG1,176.341,190.17891,174.631,187.405.54162,0306,1591,100.001,188.00
2024-03-12ZTDG1,164.131,184.391,154.2051,183.1332.28228,0037,0741,156.001,196.00
2024-03-11ZTDG1,158.841,158.841,136.271,151.74-13.33253,9267,6681,136.001,209.00
2024-03-08ZTDG1,170.311,180.001,148.741,164.99-9.42204,5567,5481,163.411,166.57
2024-03-07ZTDG1,175.001,177.64961,169.541,174.695.86162,2886,5481,156.001,879.76
2024-03-06ZTDG1,169.281,174.971,162.691,168.689.75230,3318,4551,156.001,290.64
2024-03-05ZTDG1,172.271,178.971,154.33461,160.00-13.65229,8568,6871,153.531,211.00
2024-03-04ZTDG1,187.351,189.531,167.7351,173.41-9.47264,6038,9501,166.001,196.00
2024-03-01ZTDG1,182.991,188.001,170.4851,183.906.16196,5106,5701,176.001,216.00
2024-02-29ZTDG1,170.821,179.261,164.141,177.746.22314,6147,9131,077.061,196.00
2024-02-28ZTDG1,174.001,177.101,165.381,172.00-2.42286,7777,2551,156.001,196.00
2024-02-27ZTDG1,186.301,187.7551,161.651,174.22-13.20194,2517,5161,052.831,179.20
2024-02-26ZTDG1,203.331,206.851,186.6751,187.40-12.02168,1276,6761,181.001,665.66
2024-02-23ZTDG1,193.391,207.581,192.781,199.898.80163,6026,4671,193.001,216.00
2024-02-22ZTDG1,165.001,195.471,164.421,192.9528.57261,8527,4661,180.551,196.00
2024-02-21ZTDG1,159.331,165.081,155.831,164.354.62183,1425,9711,136.001,643.80
2024-02-20ZTDG1,146.441,163.481,142.001,159.0112.41227,0057,4921,136.001,176.00
2024-02-19ZTDG1,159.621,165.001,144.681,146.39-11.50500868.781,210.00
2024-02-16ZTDG1,159.621,165.001,144.681,146.39-11.505197,3515,967868.781,210.00
2024-02-15ZTDG1,150.001,159.391,136.7951,157.7911.71232,9647,7581,130.631,259.18
2024-02-14ZTDG1,135.381,147.5951,128.511,147.1324.959219,1398,4381,145.001,176.00
2024-02-13ZTDG1,100.861,123.4351,100.861,122.2613.11270,2219,5821,100.001,408.69
2024-02-12ZTDG1,119.091,119.091,104.051,109.17-10.04219,9298,6351,080.001,156.00
2024-02-09ZTDG1,132.081,139.981,115.871,119.89-9.41283,1309,3821,115.001,150.00
2024-02-08ZTDG1,153.221,155.241,108.901,128.57-18.30442,62411,3431,022.421,806.80
2024-02-07ZTDG1,140.361,150.151,140.361,147.016.01369,1019,1991,148.731,199.00
2024-02-06ZTDG1,141.671,142.551,127.831,140.606.515287,0666,9121,138.021,154.67
2024-02-05ZTDG1,119.731,139.8151,119.1151,135.0811.781230,8058,1891,028.821,818.20
2024-02-02ZTDG1,114.741,129.421,111.681,123.7610.40188,0738,3131,090.001,798.01
2024-02-01ZTDG1,099.461,116.931,095.721,113.6821.30228,1258,7981,110.001,124.67
2024-01-31ZTDG1,087.571,100.001,086.371,092.6810.98312,0498,159900.001,099.11