14:18:13 EDT Thu 18 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
2019-04-17ZOAS6.676.736.5456.56-0.0612,660,31229,1576.516.65
2019-04-16ZOAS6.556.656.4556.620.096,375,41022,2866.626.69
2019-04-15ZOAS6.606.746.536.53-0.096,379,58223,4456.416.57
2019-04-12ZOAS6.806.916.596.620.0413,932,52940,7276.526.66
2019-04-11ZOAS6.626.746.516.58-0.117,176,94222,8426.516.75
2019-04-10ZOAS6.616.736.57166.690.159,124,44129,9016.696.75
2019-04-09ZOAS6.456.6756.336.540.0420,623,74945,8996.406.60
2019-04-08ZOAS6.466.566.406.500.1010,584,36833,8226.426.54
2019-04-05ZOAS6.176.406.166.400.2512,195,72833,1456.406.45
2019-04-04ZOAS5.906.165.876.150.249,306,50427,5536.156.18
2019-04-03ZOAS6.056.185.845.91-0.1210,089,58224,8805.925.94
2019-04-02ZOAS6.226.24296.016.03-0.167,411,70722,9216.046.13
2019-04-01ZOAS6.126.316.0856.190.1510,194,43825,8046.226.28
2019-03-29ZOAS6.146.256.016.040.037,832,33921,1005.896.08
2019-03-28ZOAS5.876.025.866.010.065,783,30816,8865.946.06
2019-03-27ZOAS6.036.125.875.95-0.075,995,89916,0125.956.29
2019-03-26ZOAS6.176.245.986.020.058,446,85823,9086.006.09
2019-03-25ZOAS5.926.0155.795.970.026,900,63321,5695.796.13
2019-03-22ZOAS6.236.255.955.95-0.399,653,50330,5385.915.94
2019-03-21ZOAS6.046.356.036.340.2810,567,32126,9136.236.35
2019-03-20ZOAS5.786.175.786.060.2310,104,82430,6496.076.20
2019-03-19ZOAS6.046.055.775.83-0.128,912,67424,3385.605.98
2019-03-18ZOAS5.956.0655.885.950.048,650,10331,6645.926.00
2019-03-15ZOAS5.825.945.74345.910.0612,597,07328,0335.745.93
2019-03-14ZOAS5.805.915.805.850.037,608,82425,6395.755.88
2019-03-13ZOAS5.705.945.685.820.2216,915,88646,4885.785.80
2019-03-12ZOAS5.385.6155.355.600.2412,482,51130,3435.565.64
2019-03-11ZOAS5.125.375.055.360.2912,435,10834,8885.265.39
2019-03-08ZOAS5.265.27954.975.07-0.3611,853,60835,0365.075.09
2019-03-07ZOAS5.455.535.345.430.019,587,86428,3405.405.47
2019-03-06ZOAS5.655.655.415.42-0.289,534,24426,6485.415.45
2019-03-05ZOAS5.615.735.495.700.0411,559,36630,4695.555.68
2019-03-04ZOAS5.645.695.455.660.0910,014,77929,8875.415.68
2019-03-01ZOAS5.665.7455.465.57-0.0211,140,63932,1755.525.56
2019-02-28ZOAS5.875.92195.545.59-0.3213,776,04040,0425.575.61
2019-02-27ZOAS6.236.235.7455.910.0115,761,60452,0665.976.00
2019-02-26ZOAS6.086.225.905.90-0.199,985,21434,4475.906.07
2019-02-25ZOAS6.086.176.016.09-0.068,256,14328,7276.036.12
2019-02-22ZOAS6.176.216.0656.150.087,361,04521,7226.116.15
2019-02-21ZOAS6.316.396.026.07-0.2812,772,79233,1406.016.07
2019-02-20ZOAS6.126.416.126.350.229,104,74930,1236.306.40
2019-02-19ZOAS6.186.276.116.13-0.095,848,85721,4136.116.15
2019-02-18ZOAS6.016.285.956.220.30006.166.25
2019-02-15ZOAS6.016.285.956.220.308,278,36226,8396.166.25
2019-02-14ZOAS5.865.9755.795.920.057,714,37024,8065.905.99
2019-02-13ZOAS5.815.985.7655.870.107,438,73123,5695.845.88
2019-02-12ZOAS5.815.945.745.770.126,385,56722,1655.715.87
2019-02-11ZOAS5.425.685.415.650.137,136,54625,7345.555.68
2019-02-08ZOAS5.575.625.415.52-0.077,474,67027,2455.525.60
2019-02-07ZOAS5.685.7555.425.59-0.1714,720,04137,3545.515.68
2019-02-06ZOAS5.755.945.715.76-0.055,919,48423,4355.715.76
2019-02-05ZOAS6.136.165.7855.81-0.3313,301,15331,5095.795.81
2019-02-04ZOAS6.036.1855.976.140.015,891,46821,1976.106.18
2019-02-01ZOAS6.066.2256.056.130.117,670,57323,9786.076.15
2019-01-31ZOAS6.356.425.946.02-0.289,596,22329,7006.016.07
2019-01-30ZOAS6.156.306.036.300.237,456,31925,2066.206.39
2019-01-29ZOAS6.206.236.076.07-0.056,977,06522,7326.096.19
2019-01-28ZOAS6.086.1756.016.12-0.149,364,98829,3726.086.17
2019-01-25ZOAS6.306.406.246.260.049,861,82231,6916.116.36
2019-01-24ZOAS6.036.256.006.220.168,508,31531,9976.106.68
2019-01-23ZOAS6.196.255.966.06-0.0816,070,52747,5365.906.09
2019-01-22ZOAS6.646.696.126.14-0.6412,791,53446,0276.106.15
2019-01-21ZOAS6.726.846.636.780.159,857,62006.736.84