10:39:13 EST Mon 24 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-21XPZG0.98510.9951610.960.980.0257,3411040.811.00
2020-02-20XPZG0.950.960.9110.960.051836,697980.811.00
2020-02-19XPZG0.9150.920.890.9082-0.011845,1181070.811.21
2020-02-18XPZG0.900.920.88110.920.004529,2911310.651.00
2020-02-17XPZG0.900.91550.8710.91550.0107000.651.21
2020-02-14XPZG0.900.91550.8710.91550.010738,9691190.651.21
2020-02-13XPZG0.900.90990.900.9048-0.01014734,146770.880.908
2020-02-12XPZG0.970.970.910.914947-0.04445350,4141570.811.21
2020-02-11XPZG0.96420.9734390.940.9594-0.024311,2861070.651.21
2020-02-10XPZG0.940.99980.940.98370.04984559,8592290.651.21
2020-02-07XPZG0.950.96020.9276010.9338550.0163559,953680.9151.21
2020-02-06XPZG0.92720.95810.91010.9175-0.027722,725840.811.00
2020-02-05XPZG0.90090.97560.90090.9452-0.004856,9151260.9011.00
2020-02-04XPZG0.980.98560.91010.95-0.07114,5492820.811.07
2020-02-03XPZG1.021.030.991.020.03536,9981330.811.06
2020-01-31XPZG0.950.990.950.9850.015247,2881100.851.07
2020-01-30XPZG0.9480.980.9480.96980.01223,712810.851.07
2020-01-29XPZG0.94770.9580.94390.95780.024436,2161180.951.21
2020-01-28XPZG0.900.950.900.93340.013439,359890.811.07
2020-01-27XPZG0.950.950.89010.92-0.0254532,1801240.821.07
2020-01-24XPZG0.8790.96990.870.945450.0743583,7462460.67511.51
2020-01-23XPZG0.800.8790.800.87110.056175,2641180.750.938
2020-01-22XPZG0.790.8150.790.8150.006134,065710.67510.938
2020-01-21XPZG0.780.810.780.80890.03225416,598720.67511.07
2020-01-20XPZG0.790.79640.770.776646-0.003354000.67510.94
2020-01-17XPZG0.790.79640.770.776646-0.00335410,476490.67510.94
2020-01-16XPZG0.800.800.77010.78-0.01112,377390.67510.94
2020-01-15XPZG0.790.80080.7750.79110.012922,9651020.750.94
2020-01-14XPZG0.770.79510.76990.77820.018231,936740.67510.94
2020-01-13XPZG0.780.780.7550.76-0.0118,964560.67510.94
2020-01-10XPZG0.760.770.75510.77-0.00198118,788550.6810.94
2020-01-09XPZG0.770.77990.750.771981-0.00811911,522500.750.94
2020-01-08XPZG0.7860.80650.77260.7801-0.014936,1621420.7650.8297
2020-01-07XPZG0.790.79820.7750.7950.01260128,085850.7110.94
2020-01-06XPZG0.800.80960.7650.7823990.00039928,6651140.7110.94
2020-01-03XPZG0.80340.810.7820.7820.00241,7931050.7110.94
2020-01-02XPZG0.800.81970.770.780.006630,9101000.710.94
2020-01-01XPZG0.7950.80280.77340.7734-0.0166000.710.94
2019-12-31XPZG0.7950.80280.77340.7734-0.0166141,7381840.710.94
2019-12-30XPZG0.77770.790.7520.790.034143,9811460.710.79
2019-12-27XPZG0.76850.810.75590.7559-0.012544,3631680.710.79
2019-12-26XPZG0.7760.800.7350.7684-0.031663,1591740.710.82
2019-12-25XPZG0.74010.800.74010.800.0609000.700.81
2019-12-24XPZG0.74010.800.74010.800.060945,6691160.700.81
2019-12-23XPZG0.730.740.710.73910.019139,4711270.640.80
2019-12-20XPZG0.760.770.720.72-0.019821,611940.640.94
2019-12-19XPZG0.800.800.730.7398-0.040251,6181310.640.94
2019-12-18XPZG0.79010.80490.780.78-0.0215,361620.7580.84
2019-12-17XPZG0.800.8150.79090.800.041724,8231060.7580.81
2019-12-16XPZG0.810.81990.75830.7583-0.051710,835920.640.94
2019-12-13XPZG0.82430.82430.810.8117,550490.780.82
2019-12-12XPZG0.800.810.800.810.01419,377450.780.86
2019-12-11XPZG0.820.820.79020.796-0.0045,791330.780.84
2019-12-10XPZG0.800.820.780.8010,222550.650.84
2019-12-09XPZG0.770.8080.770.800.01526,9391080.780.94
2019-12-06XPZG0.8290.840.780.785-0.043139,3541290.640.86
2019-12-05XPZG0.81480.840.81480.8281-0.006912,607450.640.94
2019-12-04XPZG0.820.850.810.835-0.009612,139510.640.94
2019-12-03XPZG0.83490.8490.80010.84460.009638,0651330.650.94
2019-12-02XPZG0.780.840.770.8350.04522,156700.730.94
2019-11-29XPZG0.800.801460.750.79-0.007523,789590.651.07
2019-11-28XPZG0.800.8069790.7950.7975-0.0026000.78220.94
2019-11-27XPZG0.800.8069790.7950.7975-0.002611,423760.78220.94
2019-11-26XPZG0.850.850.800.8001-0.02936,1611090.750.94
2019-11-25XPZG0.830.84990.8260.8291-0.009834,4641190.750.94