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
04:24:55 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZTRN27.3027.6227.0927.140.03442,4777,16826.7727.55
2024-04-25ZTRN26.9927.2526.5527.11-0.06997,3278,82822.5027.60
2024-04-24ZTRN26.5927.2026.3927.180.42621,7255,89423.7327.97
2024-04-23ZTRN26.3926.7626.2926.760.3151,977,8496,67224.0029.39
2024-04-22ZTRN26.6026.790826.30526.43-0.11493,4754,35424.0029.39
2024-04-19ZTRN26.2226.7526.2226.540.276448,4873,89126.1326.78
2024-04-18ZTRN26.0826.50525.9426.250.36533,0784,98325.8326.60
2024-04-17ZTRN26.3426.3425.8925.89-0.23354,2173,62925.5226.29
2024-04-16ZTRN26.3426.3525.9826.13-0.44379,9215,36525.8126.58
2024-04-15ZTRN27.24527.27526.5026.55-0.31304,4273,56324.0029.39
2024-04-12ZTRN27.2527.4026.7326.86-0.56376,3103,08626.4427.22
2024-04-11ZTRN27.4227.7127.1927.700.332340,3513,62127.4631.90
2024-04-10ZTRN27.2627.4826.8127.34-0.60384,4093,41426.6529.39
2024-04-09ZTRN28.0028.2027.4927.930.08277,3102,75124.7035.45
2024-04-08ZTRN28.0528.2027.8027.85-0.09450,5094,09027.4628.11
2024-04-05ZTRN27.6228.1927.41527.930.73455,0904,14022.5029.39
2024-04-04ZTRN27.8528.0027.12527.20-0.37370,7013,35526.6627.88
2024-04-03ZTRN26.9027.6726.9027.570.52393,4853,33727.0229.39
2024-04-02ZTRN27.1127.1126.5427.04-0.17569,4214,68626.3127.58
2024-04-01ZTRN27.8628.0027.1627.21-0.66365,9533,60427.0027.57
2024-03-29ZTRN28.1228.2227.7227.85-0.190027.2929.39
2024-03-28ZTRN28.1228.2227.7227.85-0.19640,7785,17927.2929.39
2024-03-27ZTRN27.7228.0827.45528.040.58527,8594,30227.4829.39
2024-03-26ZTRN27.2427.6827.0627.440.30399,6903,41925.1229.00
2024-03-25ZTRN26.5127.1726.5127.130.74426,8114,45724.3527.55
2024-03-22ZTRN26.7926.8326.2026.39-0.34384,7343,35825.9926.77
2024-03-21ZTRN26.4127.3726.4126.730.375480,0603,77525.5030.47
2024-03-20ZTRN25.9426.5625.6526.350.30399,4783,82426.0326.80
2024-03-19ZTRN25.7726.1825.760526.050.22559,6904,22723.3430.47
2024-03-18ZTRN25.8526.1425.6825.82-0.17581,3653,22922.0027.11
2024-03-15ZTRN25.2626.2025.2625.980.501,781,2323,86825.6027.11
2024-03-14ZTRN25.7425.8725.1725.47-0.51556,5255,09625.1327.11
2024-03-13ZTRN25.7426.2725.7426.000.19502,5493,67825.0727.11
2024-03-12ZTRN26.0326.1625.6225.80-0.23379,4193,53225.7027.11
2024-03-11ZTRN26.2426.5325.55526.03-0.22508,0455,05825.0627.11
2024-03-08ZTRN26.0026.628326.0026.250.365521,2704,18025.0627.11
2024-03-07ZTRN25.6525.8825.60525.880.375358,6103,43723.2425.95
2024-03-06ZTRN25.3125.7625.0925.500.395481,6573,40924.4630.47
2024-03-05ZTRN24.5425.4424.4925.110.47464,9554,18422.5625.40
2024-03-04ZTRN25.0225.1824.6524.67-0.39505,5864,54224.5024.93
2024-03-01ZTRN25.2225.2324.8925.03-0.35347,7672,69424.7125.30
2024-02-29ZTRN24.7525.4624.69325.381.00628,6214,28325.1025.69
2024-02-28ZTRN24.2924.9124.2924.40-0.175464,1174,06623.2427.11
2024-02-27ZTRN24.4524.6724.2124.580.335429,7714,04524.2827.00
2024-02-26ZTRN24.4124.5024.1124.25-0.331629,6634,99823.2428.88
2024-02-23ZTRN25.1725.1723.67324.59-0.83676,7025,18124.2724.84
2024-02-22ZTRN25.9326.208124.5325.43-1.10739,6096,03423.2428.73
2024-02-21ZTRN26.3326.6126.0926.530.23484,6054,18626.5730.47
2024-02-20ZTRN26.1126.49226.023226.31-0.23522,0583,89823.2430.47
2024-02-19ZTRN26.8927.2126.51126.54-0.750026.1826.78
2024-02-16ZTRN26.8927.2126.51126.54-0.75427,4183,40126.1826.78
2024-02-15ZTRN26.6727.3426.6727.310.845485,0303,62024.1930.47
2024-02-14ZTRN26.1526.6025.9426.460.67415,1453,33323.2430.47
2024-02-13ZTRN25.9225.9825.3825.76-0.97605,0874,20523.2428.85
2024-02-12ZTRN26.3127.0426.1926.740.39559,3693,24323.2430.47
2024-02-09ZTRN26.0426.3425.6026.320.33319,2932,97726.0126.61
2024-02-08ZTRN25.5126.0425.4326.000.46357,8592,66023.3726.29
2024-02-07ZTRN25.9925.9925.3625.53-0.36435,5452,67522.5928.00
2024-02-06ZTRN25.2525.99925.2525.870.565410,0573,69825.5726.04
2024-02-05ZTRN25.1825.50524.9425.31-0.26325,2733,33223.2430.47
2024-02-02ZTRN25.0125.7724.8225.570.16436,1443,87321.9330.39
2024-02-01ZTRN25.2225.42524.8525.400.25422,3724,07423.2429.33
2024-01-31ZTRN26.0726.2625.1025.14-0.87799,9124,92721.9328.12
2024-01-30ZTRN25.6726.0325.6226.010.10424,3944,22920.4530.47
2024-01-29ZTRN25.8725.9425.4425.920.06343,9273,10825.6326.22