04:57:38 EDT Mon 26 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23ZNVO52.4252.8152.1452.27-0.431,192,60513,83050.4252.26
2019-08-22ZNVO52.6752.8452.4752.700.881,916,01715,34748.8453.00
2019-08-21ZNVO52.0552.1051.7551.820.541,535,18112,98448.8452.29
2019-08-20ZNVO51.4651.4651.1251.280.061,046,56511,15448.8455.00
2019-08-19ZNVO51.1251.3051.0251.22-0.441,135,07510,21648.8451.89
2019-08-16ZNVO51.3051.6851.1151.661.3694381,688,08314,72447.1952.00
2019-08-15ZNVO50.5151.19550.4450.740.411,407,07313,75246.4955.00
2019-08-14ZNVO50.7951.14550.3250.33-1.531,391,73614,27241.8057.60
2019-08-13ZNVO51.3052.1351.2751.861.521,738,49413,96250.5055.00
2019-08-12ZNVO50.5950.7050.1450.340.075732,5346,33146.0651.50
2019-08-09ZNVO50.3950.4149.7350.27-0.401,951,32516,53045.9754.56
2019-08-08ZNVO50.0650.7650.0150.671.181,498,45114,75850.7554.97
2019-08-07ZNVO49.0349.8548.7549.490.622,306,93417,26445.3053.75
2019-08-06ZNVO48.6748.8948.43548.870.971,401,40612,51444.6453.03
2019-08-05ZNVO48.4748.656247.7247.90-0.82872,3549,30643.8347.90
2019-08-02ZNVO48.8448.9248.36548.720.151,285,36212,25144.5352.85
2019-08-01ZNVO48.5548.9348.30548.570.651,918,60516,30847.5052.76
2019-07-31ZNVO47.6648.5947.6247.92-0.501,215,18511,93543.8450.17
2019-07-30ZNVO48.4348.4748.1548.42-0.701,290,67111,44144.2750.17
2019-07-29ZNVO49.6249.6248.877549.120.281,401,36412,18444.9450.79
2019-07-26ZNVO48.9749.15548.7548.84-0.041,087,97810,88844.7250.63
2019-07-25ZNVO49.1249.36548.69548.88-0.651,037,8819,68644.7050.13
2019-07-24ZNVO49.2849.7349.0849.530.281,870,55414,28445.3149.45
2019-07-23ZNVO48.0149.8447.5749.250.854,394,72425,94548.0050.13
2019-07-22ZNVO48.3748.6348.2248.400.41890,1687,21244.2749.00
2019-07-19ZNVO47.8848.1747.5847.99-0.292,178,74311,75143.9149.00
2019-07-18ZNVO48.3248.3947.8248.28-0.031,564,7009,78044.1649.00
2019-07-17ZNVO48.4048.4648.1548.310.591,983,21813,06944.2049.00
2019-07-16ZNVO48.0848.1147.6447.720.072,044,23113,12443.6749.00
2019-07-15ZNVO47.7947.9047.50547.650.111,627,16111,16143.5549.00
2019-07-12ZNVO48.3948.4047.24547.54-1.403,323,57321,64143.5251.61
2019-07-11ZNVO50.0450.1048.7748.94-1.534,052,46425,60839.1657.60
2019-07-10ZNVO50.7850.8150.3350.470.14733,7426,92546.1354.74
2019-07-09ZNVO50.0550.4950.0250.330.12653,0616,48049.5654.63
2019-07-08ZNVO50.3350.5050.1350.21-0.38934,0609,01145.9354.48
2019-07-05ZNVO50.9251.090150.5150.59-1.691,416,43010,72346.3054.92
2019-07-04ZNVO52.3952.5852.06552.280.330049.5652.64
2019-07-03ZNVO52.3952.5852.06552.280.33461,0184,56349.5652.64
2019-07-02ZNVO51.7652.1251.6951.950.43836,4077,02749.5652.89
2019-07-01ZNVO51.5951.7851.4351.520.48771,4587,25447.5052.92
2019-06-28ZNVO51.1251.1950.9251.040.18615,1136,11149.5653.00
2019-06-27ZNVO50.6651.0150.6350.86-0.05694,3247,59349.9952.10
2019-06-26ZNVO51.2751.2750.7650.91-0.271,008,3278,91546.5852.89
2019-06-25ZNVO51.2251.5751.1151.18-0.111,089,4709,29846.8252.10
2019-06-24ZNVO50.6651.34550.6151.290.451,849,74212,90749.5652.10
2019-06-21ZNVO50.5950.9650.4350.84-0.281,240,8049,13749.5650.80
2019-06-20ZNVO51.7852.0750.92551.12-1.301,949,11312,54649.0652.82
2019-06-19ZNVO51.6352.5151.6352.420.232,184,42617,65949.0652.82
2019-06-18ZNVO52.1352.2451.8652.191.181,357,41510,79947.7652.82
2019-06-17ZNVO51.0851.3550.9951.010.05999,3759,87749.0652.82
2019-06-14ZNVO51.2651.5950.9050.96-0.741,230,5169,03246.6352.82
2019-06-13ZNVO52.4452.5151.4451.70-0.771,946,88013,31451.7352.82
2019-06-12ZNVO51.9152.5351.9052.470.881,271,1939,20252.0053.38
2019-06-11ZNVO51.6951.7951.4051.590.382,075,42812,98347.1952.62
2019-06-10ZNVO50.4051.5650.3251.211.882,447,80818,02446.8051.50
2019-06-07ZNVO49.4349.4649.0649.330.371,564,6809,60746.0049.50
2019-06-06ZNVO48.7949.6248.7948.960.312,004,13215,18446.0051.90
2019-06-05ZNVO48.3249.15548.3248.650.511,771,26614,26844.5751.00
2019-06-04ZNVO48.3348.3448.0048.14-0.391,136,2749,64946.0051.00
2019-06-03ZNVO48.0448.76547.9548.531.331,624,21711,39944.3749.50
2019-05-31ZNVO47.1347.4446.9247.200.021,049,1777,60346.0049.50
2019-05-30ZNVO47.1347.2946.9947.180.15697,6786,23043.1549.50
2019-05-29ZNVO47.3347.4846.8547.03-0.91880,6488,08247.0251.04
2019-05-28ZNVO48.3648.7447.92547.94-0.65969,8748,68446.0051.89
2019-05-27ZNVO48.6448.8348.4248.590.210046.0052.78