07:10:35 EDT Sat 20 Apr 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
2019-04-19ZELP9.339.649.339.570.30009.129.88
2019-04-18ZELP9.339.649.339.570.30568,8493,8529.129.88
2019-04-17ZELP9.409.419.179.27-0.04346,8752,5899.1210.59
2019-04-16ZELP9.309.419.279.31-0.01246,2191,9179.1212.82
2019-04-15ZELP9.279.359.219.320.12363,1232,3785.0010.59
2019-04-12ZELP9.289.449.099.20-0.28342,0982,4994.6510.59
2019-04-11ZELP9.609.609.33019.48-0.25200,3601,7014.6510.69
2019-04-10ZELP9.759.8159.679.73-0.04248,0032,0144.6510.59
2019-04-09ZELP9.659.879.619.77-0.11379,6212,9054.6510.59
2019-04-08ZELP9.859.939.779.880.32442,9693,0298.7310.59
2019-04-05ZELP9.349.709.299.560.21762,5785,4678.739.80
2019-04-04ZELP9.239.479.219.350.16315,5292,1648.739.80
2019-04-03ZELP9.379.419.149.19-0.03412,4013,4238.739.80
2019-04-02ZELP9.419.439.189.22-0.10456,1164,2868.739.80
2019-04-01ZELP9.499.499.269.320.04364,8972,6718.739.85
2019-03-29ZELP9.329.57649.269.280.13365,6242,5258.7310.69
2019-03-28ZELP8.969.258.919.150.11346,5502,6198.7310.69
2019-03-27ZELP9.409.429.039.04-0.66605,5833,3438.739.04
2019-03-26ZELP9.659.799.639.700.14231,1821,9918.8310.58
2019-03-25ZELP9.379.589.349.560.19361,3822,2778.8310.96
2019-03-22ZELP9.619.6759.329.37-0.59953,6405,6818.7310.69
2019-03-21ZELP10.0910.139.689.96-0.20619,5473,8809.6110.69
2019-03-20ZELP10.3810.4010.0310.16-0.26481,7243,0559.6110.69
2019-03-19ZELP10.3510.4910.2210.420.17282,0042,0269.6110.96
2019-03-18ZELP10.0810.360110.0710.250.18404,8783,1209.6110.69
2019-03-15ZELP10.0410.2510.0310.070.03423,1743,2959.6110.59
2019-03-14ZELP9.9110.209.8610.040.10739,8795,1329.6110.59
2019-03-13ZELP9.6910.039.699.940.33856,5165,6239.6110.59
2019-03-12ZELP9.359.669.339.610.30560,5662,9968.7310.59
2019-03-11ZELP9.309.369.249.310.12491,0703,0848.7310.01
2019-03-08ZELP9.079.249.0559.190.44542,4363,4939.1210.59
2019-03-07ZELP9.079.078.678.75-0.36372,2382,5018.6810.59
2019-03-06ZELP9.399.509.029.11-0.31543,2183,2739.1010.01
2019-03-05ZELP9.249.479.249.420.15190,2381,5149.2010.59
2019-03-04ZELP9.359.359.19399.27-0.06197,6551,7039.2510.59
2019-03-01ZELP9.529.579.139.33-0.29710,4734,7809.3210.59
2019-02-28ZELP9.659.6959.439.620.06395,6223,0759.619.95
2019-02-27ZELP9.269.6359.209.560.26620,0344,2719.1610.59
2019-02-26ZELP9.199.349.119.300.05551,0843,8669.309.30
2019-02-25ZELP9.429.4359.229.25218,0551,5969.219.44
2019-02-22ZELP9.239.309.169.250.05137,0951,1699.2013.00
2019-02-21ZELP9.219.269.149.20-0.09226,8811,8179.119.44
2019-02-20ZELP9.299.389.259.29-0.04347,5942,2309.2610.50
2019-02-19ZELP9.369.459.319.33-0.15316,6742,3269.319.50
2019-02-18ZELP9.409.499.299.480.07007.6510.69
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