22:22:33 EST Sun 17 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-15ZELP9.409.499.299.480.07346,6132,0417.6510.69
2019-02-14ZELP9.029.489.019.410.23404,2623,2147.6510.69
2019-02-13ZELP9.239.299.109.18-0.06262,2782,1287.659.77
2019-02-12ZELP9.169.299.119.240.18205,9871,9427.6510.12
2019-02-11ZELP9.069.168.959.06-0.09254,0942,0157.6510.12
2019-02-08ZELP9.089.178.979.15-0.02271,1512,2677.6510.12
2019-02-07ZELP9.239.329.029.17-0.06491,9453,3017.6510.12
2019-02-06ZELP9.369.399.2059.23-0.36296,4982,4007.6510.12
2019-02-05ZELP9.479.659.399.59-0.10254,5051,9707.6510.12
2019-02-04ZELP9.669.809.629.69-0.19291,2112,1967.6510.12
2019-02-01ZELP9.729.939.69069.880.08351,1242,8257.6510.12
2019-01-31ZELP9.869.9059.689.800.03465,7023,7467.6510.12
2019-01-30ZELP9.879.939.619.77-0.03632,2634,4287.6510.12
2019-01-29ZELP9.749.869.709.800.36533,9073,6797.659.88
2019-01-28ZELP9.379.609.359.44363,5573,4187.659.66
2019-01-25ZELP9.479.659.409.44-0.02358,6272,3897.6510.00
2019-01-24ZELP9.249.499.219.460.43420,3293,0037.6510.12
2019-01-23ZELP8.899.048.779.030.25357,9112,8287.6510.00
2019-01-22ZELP8.898.988.688.78-0.01434,2892,7428.7310.00
2019-01-21ZELP8.918.988.658.79-0.15315,77908.7313.17
2019-01-18ZELP8.918.988.658.79-0.15315,7792,4558.7313.17
2019-01-17ZELP8.869.028.838.940.20311,5472,3228.8910.00
2019-01-16ZELP8.848.968.728.74-0.23557,2194,3508.7012.95
2019-01-15ZELP9.069.098.948.97-0.20440,7993,5628.9310.00
2019-01-14ZELP8.929.308.929.170.26578,4454,4568.2512.95
2019-01-11ZELP8.569.008.568.910.36477,7653,7388.869.27
2019-01-10ZELP8.608.688.458.55-0.10546,8274,0617.509.27
2019-01-09ZELP8.518.6658.518.650.17915,0555,6178.629.27
2019-01-08ZELP8.228.548.208.480.271,002,5926,7788.448.60
2019-01-07ZELP8.258.318.148.21-0.06893,6066,1425.109.27
2019-01-04ZELP8.298.528.138.27-0.121,084,5356,7895.109.27
2019-01-03ZELP8.348.428.298.390.18569,8134,2565.108.49
2019-01-02ZELP8.018.2257.968.210.38446,6023,3645.109.27
2019-01-01ZELP7.857.877.767.830.04190,03205.108.49
2018-12-31ZELP7.857.877.767.830.04190,0321,4325.108.49
2018-12-28ZELP7.797.937.747.790.15399337,7182,3125.109.27
2018-12-27ZELP7.687.927.687.910.08499,2303,2092.719.27
2018-12-26ZELP7.517.857.457.830.19488,9793,1842.718.49
2018-12-25ZELP7.657.7557.6017.64-0.03201,32202.719.27
2018-12-24ZELP7.657.7557.6017.64-0.03201,3221,4082.719.27
2018-12-21ZELP7.998.197.677.67-0.571,131,3507,3212.718.49
2018-12-20ZELP8.358.408.108.240.18681,1893,9855.388.49
2018-12-19ZELP8.308.4158.038.06-0.27833,1585,2905.388.49
2018-12-18ZELP8.348.368.238.330.07537,2422,9072.718.49
2018-12-17ZELP8.318.378.228.26-0.03722,2893,2162.718.41
2018-12-14ZELP8.368.398.248.29-0.07379,6842,4065.388.29
2018-12-13ZELP8.208.418.198.360.12438,5902,9572.7110.00
2018-12-12ZELP8.288.388.158.240.01519,1833,9275.3810.00
2018-12-11ZELP8.248.2958.078.230.101,500,4734,3697.2310.00
2018-12-10ZELP8.198.198.058.13-0.17470,9372,9412.719.98
2018-12-07ZELP8.448.56998.2558.30-0.19449,8593,3202.719.11
2018-12-06ZELP8.278.508.228.49-0.04593,0913,5222.7110.00
2018-12-05ZELP8.668.678.4658.53-0.13457,21905.3810.00
2018-12-04ZELP8.668.678.4658.53-0.13457,2193,3635.3810.00
2018-12-03ZELP8.708.708.538.660.36540,0253,9152.719.98
2018-11-30ZELP8.418.47958.308.30-0.05330,0522,2622.719.98
2018-11-29ZELP8.428.478.2858.35-0.07513,6254,1295.389.98
2018-11-28ZELP8.348.4558.2058.420.22809,8694,7695.3810.30
2018-11-27ZELP7.678.357.658.200.651,195,5747,1658.198.25
2018-11-26ZELP7.617.657.477.550.06627,2574,3645.388.00
2018-11-23ZELP7.607.6057.4757.49199,0891,6692.718.00
2018-11-22ZELP7.457.517.427.490.10444,60402.717.95
2018-11-21ZELP7.457.517.427.490.10444,6043,2822.717.95
2018-11-20ZELP7.467.487.327.39-0.18436,2592,6472.717.95
2018-11-19ZELP7.567.657.537.57-0.04306,2532,0272.718.25