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
06:23:54 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZUMC7.727.797.6557.790.0210,510,32516,9547.707.79
2024-04-25ZUMC7.607.797.577.760.0712,049,62714,4197.068.38
2024-04-24ZUMC7.687.79947.4257.700.1013,795,82318,9816.977.70
2024-04-23ZUMC7.477.617.467.600.1258,395,88312,1587.597.68
2024-04-22ZUMC7.447.52977.357.480.0810,646,38611,5397.358.11
2024-04-19ZUMC7.517.617.387.40-0.1315,424,76219,1387.387.68
2024-04-18ZUMC7.597.617.4757.53-0.06512,083,65515,8017.487.53
2024-04-17ZUMC7.707.7157.567.59-0.0711,500,22412,8807.628.30
2024-04-16ZUMC7.707.717.637.66-0.177,835,79910,8827.688.35
2024-04-15ZUMC8.018.027.757.80-0.177,461,9558,8787.808.68
2024-04-12ZUMC8.108.117.977.97-0.219,790,12616,5387.978.40
2024-04-11ZUMC8.188.198.068.18-0.0055,972,40710,6108.058.86
2024-04-10ZUMC8.238.328.168.18-0.118,863,25713,3977.978.39
2024-04-09ZUMC8.228.298.158.270.0957,035,82011,2587.468.35
2024-04-08ZUMC8.138.238.0758.180.1255,575,8567,8237.788.40
2024-04-05ZUMC7.998.087.948.060.064,837,8967,2798.058.50
2024-04-04ZUMC8.208.257.998.00-0.15510,087,3149,7757.988.72
2024-04-03ZUMC8.078.1558.028.150.034,144,6196,4808.118.50
2024-04-02ZUMC8.098.168.068.11-0.028,332,1878,8957.898.37
2024-04-01ZUMC8.068.1958.0558.130.046,596,37410,2478.008.18
2024-03-29ZUMC8.018.1058.018.090.105007.998.28
2024-03-28ZUMC8.018.1058.018.090.1055,078,8137,4737.998.28
2024-03-27ZUMC8.008.007.917.980.0357,112,6018,7977.968.00
2024-03-26ZUMC8.028.047.947.95-0.057,400,9779,4017.908.23
2024-03-25ZUMC8.078.097.997.99-0.164,720,8878,8877.998.70
2024-03-22ZUMC8.248.248.1458.16-0.184,702,0129,3538.068.81
2024-03-21ZUMC8.448.478.338.34-0.066,735,11410,8058.038.50
2024-03-20ZUMC8.248.408.238.400.146,846,29911,7178.418.45
2024-03-19ZUMC8.268.3158.168.260.1557,342,53215,2027.888.35
2024-03-18ZUMC8.078.138.0258.110.0957,228,97110,4357.558.12
2024-03-15ZUMC8.118.188.018.02-0.1916,064,06218,2028.028.73
2024-03-14ZUMC8.328.3558.168.23-0.098,022,27213,6797.708.25
2024-03-13ZUMC8.438.488.328.32-0.1557,759,02114,2758.188.41
2024-03-12ZUMC8.338.498.288.480.2959,434,69215,9848.378.48
2024-03-11ZUMC8.208.2758.138.18-0.0256,573,95911,1448.148.20
2024-03-08ZUMC8.258.458.2058.21-0.0413,453,62820,2218.218.44
2024-03-07ZUMC7.998.307.9658.250.3411,401,03617,3498.158.29
2024-03-06ZUMC7.7558.007.7557.910.269,735,35510,9517.818.58
2024-03-05ZUMC7.677.707.597.64-0.0956,345,83410,9247.008.27
2024-03-04ZUMC7.817.81977.717.74-0.086,657,71112,6367.707.80
2024-03-01ZUMC7.677.837.63017.8050.1258,846,34413,8047.737.83
2024-02-29ZUMC7.657.7067.63017.680.137,015,28510,4897.588.33
2024-02-28ZUMC7.547.557.4757.54-0.0354,700,0628,9097.477.78
2024-02-27ZUMC7.657.667.567.57-0.05013,691,3576,3887.557.63
2024-02-26ZUMC7.567.657.567.620.0554,592,7888,6437.578.30
2024-02-23ZUMC7.657.687.537.56-0.206,524,3999,3967.537.78
2024-02-22ZUMC7.807.827.707.760.037,850,97612,1747.707.80
2024-02-21ZUMC7.677.727.6157.72-0.05258,173,5618,9337.738.14
2024-02-20ZUMC7.717.817.717.770.076,442,23210,9937.707.80
2024-02-19ZUMC7.737.777.667.70-0.09007.627.73
2024-02-16ZUMC7.737.777.667.70-0.094,975,4527,2677.627.73
2024-02-15ZUMC7.937.937.777.80-0.1258,044,9439,5757.787.85
2024-02-14ZUMC7.907.957.817.930.157,253,7938,3567.907.95
2024-02-13ZUMC7.917.9257.737.79-0.2657,366,3768,5447.728.40
2024-02-12ZUMC8.118.1968.048.06-0.055,252,4667,9557.508.32
2024-02-09ZUMC8.098.138.01018.110.0555,604,8207,5708.098.40
2024-02-08ZUMC7.898.117.838.050.1557,635,07910,2897.809.00
2024-02-07ZUMC7.727.907.67017.900.238,165,3439,0457.807.89
2024-02-06ZUMC7.787.797.617.670.025,923,0539,2337.488.36
2024-02-05ZUMC7.627.697.587.670.0455,474,5787,3167.567.71
2024-02-02ZUMC7.677.697.557.62-0.069,876,44614,4047.408.70
2024-02-01ZUMC7.767.787.657.69-0.018,555,69012,6957.607.85
2024-01-31ZUMC7.848.047.577.71-0.1358,095,14812,0727.727.86
2024-01-30ZUMC7.917.947.817.83-0.0556,596,76710,8337.848.00