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
22:17:27 EDT Fri 03 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZTPL562.10566.84559.3132561.623.1044,0282,742500.00562.00
2024-05-02ZTPL563.95565.88558.00558.56-0.09549,5392,936510.00592.00
2024-05-01ZTPL575.50582.2056555.71558.69-17.6158,2633,321554.70560.00
2024-04-30ZTPL599.34600.00574.23576.30-27.0899,8373,678570.10585.65
2024-04-29ZTPL596.15607.89595.39602.405.9169,4812,630600.50603.63
2024-04-26ZTPL591.30599.00587.00595.674.0056,9242,218595.67649.00
2024-04-25ZTPL589.38598.34579.53592.023.5348,6602,213585.00605.00
2024-04-24ZTPL586.69589.915579.94589.010.9252,6072,085553.64591.39
2024-04-23ZTPL580.91592.39580.91587.810.9041,4432,553510.00649.00
2024-04-22ZTPL579.55593.4885578.36585.814.2840,9482,313584.00738.14
2024-04-19ZTPL581.56589.07577.57582.60-0.1663,0722,629576.50592.05
2024-04-18ZTPL585.52594.20579.00582.40-2.8063,1102,607572.65593.81
2024-04-17ZTPL586.03597.32579.30584.96-1.7866,4512,701575.00601.38
2024-04-16ZTPL580.11591.64576.91586.934.4950,4373,034586.93590.03
2024-04-15ZTPL609.86609.86582.325583.435-22.28595,5633,637479.50603.10
2024-04-12ZTPL605.90633.07603.83605.725.0175,3873,862465.55721.85
2024-04-11ZTPL594.22604.51586.62601.527.60117,7364,282600.14603.28
2024-04-10ZTPL585.00596.01572.20594.226.46104,2183,448591.73594.86
2024-04-09ZTPL579.72591.49579.72589.4111.1765,4552,571552.82625.00
2024-04-08ZTPL595.09595.09577.77579.12-17.1571,6533,237577.77580.88
2024-04-05ZTPL598.93599.255585.00596.22-0.6049,3643,083592.61600.00
2024-04-04ZTPL587.00601.23587.00597.1610.9999,6854,103585.22601.99
2024-04-03ZTPL578.00589.19574.49586.9012.8164,6163,765586.64589.00
2024-04-02ZTPL574.65586.91566.4392575.665.27586,0924,483573.99577.11
2024-04-01ZTPL580.84581.21566.88571.09-8.1066,0883,745568.85571.95
2024-03-29ZTPL576.50579.39569.99578.511.70500572.00579.62
2024-03-28ZTPL576.50579.39569.99578.511.705105,8273,955572.00579.62
2024-03-27ZTPL565.00581.78559.98576.3317.423375,2534,071564.00649.47
Split 0.333333 old shares to 1 new
2024-03-26ZTPL1,731.331,748.811,673.961,679.18-46.0539,0892,3041,685.001,716.74
2024-03-25ZTPL1,708.001,724.561,701.871,724.5616.0013,5581,6361,715.001,767.67
2024-03-22ZTPL1,705.211,710.991,675.951,685.87-9.9127,4121,6631,682.841,721.29
2024-03-21ZTPL1,700.001,703.231,683.381,699.9611.1824,8342,0131,402.501,712.70
2024-03-20ZTPL1,686.001,695.331,660.001,691.809.3325,6672,0361,691.811,698.40
2024-03-19ZTPL1,695.871,708.001,667.1251,686.0011.3825,8251,825914.501,953.90
2024-03-18ZTPL1,677.041,707.521,663.221,670.10-3.2731,1861,9121,670.102,045.00
2024-03-15ZTPL1,641.001,670.331,641.001,666.4920.9265,3971,6941,663.301,700.00
2024-03-14ZTPL1,625.001,651.75991,620.001,642.8142.2833,9822,6011,637.651,695.00
2024-03-13ZTPL1,587.101,621.031,587.101,606.4727.3534,7702,8421,590.101,790.00
2024-03-12ZTPL1,549.001,577.991,528.161,575.4723.8122,9891,8341,535.001,813.87
2024-03-11ZTPL1,527.951,576.291,509.24011,553.0230.9722,4212,3131,450.001,813.87
2024-03-08ZTPL1,536.001,558.811,516.091,527.7222.0330,2162,248914.501,813.87
2024-03-07ZTPL1,481.911,524.70551,481.911,501.6220.50523,4342,200914.501,522.00
2024-03-06ZTPL1,529.811,529.811,480.201,485.44-29.0425,9702,434914.502,561.00
2024-03-05ZTPL1,522.471,553.641,513.8351,515.70-24.45521,7072,2651,368.001,813.87
2024-03-04ZTPL1,563.751,563.751,534.551,538.29-30.6119,5591,8521,505.001,560.00
2024-03-01ZTPL1,586.001,586.001,561.591,561.59-13.8320,1251,7231,540.581,560.00
2024-02-29ZTPL1,565.02751,584.061,559.221,575.4236.5737,4141,9861,550.501,800.00
2024-02-28ZTPL1,581.21771,581.21771,535.461,542.27-45.0021,7221,6541,449.641,660.00
2024-02-27ZTPL1,562.571,587.101,562.571,587.1025.3522,8981,8441,517.681,700.00
2024-02-26ZTPL1,554.141,572.511,541.141,560.23-1.4036,0742,039910.002,346.63
2024-02-23ZTPL1,556.191,566.531,540.001,561.36-4.3919,0761,4591,500.001,756.84
2024-02-22ZTPL1,566.661,573.641,540.09011,563.4241.2231,0992,0951,403.761,563.00
2024-02-21ZTPL1,484.201,553.7151,484.201,522.3831.9231,4372,1741,450.001,685.76
2024-02-20ZTPL1,508.981,521.291,490.981,490.98-17.6721,7781,9011,449.642,393.58
2024-02-19ZTPL1,491.871,528.471,491.871,511.8140.91001,452.001,800.00
2024-02-16ZTPL1,491.871,528.471,491.871,511.8140.9122,6432,3091,452.001,800.00
2024-02-15ZTPL1,469.281,513.001,468.39551,487.5657.5036,1222,4141,449.642,398.65
2024-02-14ZTPL1,447.131,450.001,416.451,436.687.6523,7961,8321,367.002,281.96
2024-02-13ZTPL1,470.691,470.691,413.181,424.54-53.1715,4891,6931,367.002,280.40
2024-02-12ZTPL1,475.981,480.961,448.49011,466.350.1521,2311,998914.502,200.00
2024-02-09ZTPL1,479.531,485.001,459.611,466.11-15.7216,6851,6441,368.002,200.00
2024-02-08ZTPL1,500.001,519.621,467.871,481.82-6.8624,8611,8081,368.001,506.00
2024-02-07ZTPL1,457.061,508.971,450.001,490.8536.6723,2731,8511,198.002,379.55
2024-02-06ZTPL1,435.491,453.231,434.931,444.4311.0026,6351,9421,056.001,624.51
2024-02-05ZTPL1,435.001,451.9251,416.731,428.98-9.6520,5611,8031,368.001,467.00