18:28:36 EDT Fri 20 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-20XPZG0.800.82140.780.810.02847,6251280.761.80
2019-09-19XPZG0.810.810.780.782-0.00588,9901290.731.80
2019-09-18XPZG0.7950.7950.780.78780.003821,979720.731.80
2019-09-17XPZG0.810.830.780.7840.00349,0001680.731.80
2019-09-16XPZG0.78390.8240.780.7810.00187,5731660.731.80
2019-09-13XPZG0.810.850.780.78-0.0312,994570.731.80
2019-09-12XPZG0.820.8350.790.8133,062620.731.80
2019-09-11XPZG0.8290.8350.800.81-0.019729,411880.730.99
2019-09-10XPZG0.780.82980.780.82970.031227,582740.731.80
2019-09-09XPZG0.850.850.730.7985-0.045791,6082020.010.99
2019-09-06XPZG0.820.8850.820.84420.024220,881680.771.80
2019-09-05XPZG0.860.860.81010.82-0.06918,016790.771.80
2019-09-04XPZG0.900.900.860.889-0.02134,815960.770.95
2019-09-03XPZG0.860.910.8350.910.0579,8591350.881.80
2019-09-02XPZG0.880.890.8510.86-0.04000.771.80
2019-08-30XPZG0.880.890.8510.86-0.0413,549360.771.80
2019-08-29XPZG0.900.910.87010.9029,206780.771.80
2019-08-28XPZG0.8750.900.850.900.02539,8901160.771.80
2019-08-27XPZG0.880.880.850.875-0.00564,4501330.770.95
2019-08-26XPZG0.860.910.850.880.013122,020470.771.80
2019-08-23XPZG0.8650.890.847450.86690.001973,8541340.830.88
2019-08-22XPZG0.8610.920.850.8650.013945,579960.771.80
2019-08-21XPZG0.84390.910.84390.8511-0.014512,643630.770.90
2019-08-20XPZG0.870.88980.840.86560.035432,395920.771.80
2019-08-19XPZG0.840.890.83010.8302-0.040362,2941160.83021.80
2019-08-16XPZG0.880.880.830.8705-0.028542,037940.771.80
2019-08-15XPZG0.880.9050.85020.8990.008740,376760.771.80
2019-08-14XPZG0.9120.930.880.89030.010330,683790.9130.98
2019-08-13XPZG0.940.94530.850.88-0.0654,6171450.771.80
2019-08-12XPZG0.940.990.92570.94-0.0214,816770.771.80
2019-08-09XPZG0.97850.990.890.960.009453,7281300.770.98
2019-08-08XPZG0.940.990.925160.95060.000620,079970.941.80
2019-08-07XPZG0.991.0350.92170.95-0.028136,9402330.771.80
2019-08-06XPZG0.950.9780.9301050.9780.04242,935680.771.80
2019-08-05XPZG0.9030.96510.90140.9360.07658,9591690.770.95
2019-08-02XPZG0.850.880.840.860.045323,681590.771.80
2019-08-01XPZG0.830.880.80170.8147-0.029238,5961050.771.80
2019-07-31XPZG0.88160.960.84390.8439-0.036128,038970.771.80
2019-07-30XPZG0.87970.900.87350.880.026422,900900.771.80
2019-07-29XPZG0.880.90020.85360.8536-0.040540,4691020.771.80
2019-07-26XPZG0.900.920.89410.8941-0.010467,1821240.771.80
2019-07-25XPZG0.920.940.900.9045-0.035521,339440.771.80
2019-07-24XPZG0.99531.000.940.94-0.029885,974790.771.80
2019-07-23XPZG0.95650.98980.950.96980.019820,795410.771.80
2019-07-22XPZG0.950.980.93010.95-0.028338,119810.771.80
2019-07-19XPZG1.021.020.950.9783-0.011773,9851290.851.80
2019-07-18XPZG0.890.990.890.990.115144,5972090.921.04
2019-07-17XPZG0.880.900.87030.8750.014966,2361300.8761.80
2019-07-16XPZG0.85970.8780.830.8601-0.017921,925750.801.80
2019-07-15XPZG0.860.8780.810.8780.022848,792660.801.80
2019-07-12XPZG0.890.890.85520.8552-0.014829,525590.82911.80
2019-07-11XPZG0.890.890.860.87-0.010114,131450.800.8709
2019-07-10XPZG0.830.890.830.88010.0520,7881440.800.8894
2019-07-09XPZG0.8490.86950.830.8301-0.055632,778650.800.894
2019-07-08XPZG0.85430.88570.850.88570.023228,337910.8490.894
2019-07-05XPZG0.8880.890.85170.8625-0.025155,654590.8490.8961
2019-07-04XPZG0.850.890.800.88760.0676000.792.45
2019-07-03XPZG0.850.890.800.88760.067660,6553020.792.45
2019-07-02XPZG0.780.84480.780.820.0228,198980.782.45
2019-07-01XPZG0.810.820.780.800.019546,5041110.782.45
2019-06-28XPZG0.830.880.77050.7805-0.049496,4891470.772.45
2019-06-27XPZG0.82010.880.82010.82990.009814,6811040.652.45
2019-06-26XPZG0.8950.8981910.82010.8201-0.0701119,0081710.820.88
2019-06-25XPZG0.880.900.86970.89020.0402115,9532220.850.90
2019-06-24XPZG0.8130.870.77040.850.0483,6971160.862.45
2019-06-21XPZG0.790.8130.770.810.039973,6861270.78062.24