21:50:21 EST Sun 28 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-26ZANVS25.0026.209924.219925.76-0.1046,48067925.0026.76
2021-11-25ZANVS24.9926.3624.269625.860.870026.1526.26
2021-11-24ZANVS24.9926.3624.269625.860.8774,8961,37126.1526.26
2021-11-23ZANVS25.0025.641623.5224.990.04150,9362,44523.8030.00
2021-11-22ZANVS27.0927.1024.4524.95-2.15169,8222,92924.9925.09
2021-11-19ZANVS26.9027.3526.0027.100.19112,6101,38427.0033.45
2021-11-18ZANVS27.1428.4326.6626.91-1.32140,8101,82026.9127.28
2021-11-17XANVS28.4028.6726.3328.23-0.35216,4982,52828.0029.00
2021-11-16XANVS27.9029.3327.7028.580.69125,1971,64228.0029.50
2021-11-15XANVS29.0129.7827.6527.89-2.12249,8143,67828.0028.55
2021-11-12XANVS34.2034.653329.0130.01-2.56458,1555,49829.3330.00
2021-11-11XANVS31.0334.349930.918432.572.26302,9123,19334.0034.79
2021-11-10XANVS31.5032.1130.2030.31-1.78137,1043,11230.4531.61
2021-11-09XANVS37.2537.6031.620832.09-5.58421,9085,81932.1532.50
2021-11-08XANVS39.5139.718536.0637.671.31475,5226,38837.6837.98
2021-11-05XANVS31.1536.6230.1036.365.58580,0147,28740.2540.99
2021-11-04XANVS29.7137.5029.2330.780.77811,1918,66730.8131.00
2021-11-03XANVS30.9832.0028.820130.01-1.04187,5643,82929.0131.98
2021-11-02XANVS27.7931.3127.1331.053.11371,6464,28130.0631.00
2021-11-01XANVS26.6128.6026.5227.941.42115,3331,95927.4028.90
2021-10-29XANVS26.2427.41626.0126.52-0.0167,5901,25225.4527.20
2021-10-28XANVS26.8727.1525.690126.53-0.35123,2221,77326.0026.66
2021-10-27XANVS27.4027.4626.1426.88-0.52126,1802,04626.4027.73
2021-10-26XANVS29.0629.0627.2127.40-1.63115,6542,31527.3527.42
2021-10-25XANVS28.4429.4028.4429.030.1484,7711,55328.5029.40
2021-10-22XANVS29.0029.2428.0228.89-0.5067,1631,03028.2030.20
2021-10-21XANVS29.8130.8629.000129.39-0.2293,0781,86428.5029.41
2021-10-20XANVS28.7429.8028.4129.611.20105,8202,31528.1029.82
2021-10-19XANVS28.9229.7328.4128.41-0.79138,6282,65528.2529.38
2021-10-18XANVS28.6630.269928.3829.201.21189,6902,72629.0029.40
2021-10-15XANVS31.2931.2927.5027.99-2.82376,0734,77928.1028.19
2021-10-14XANVS30.6032.8329.800130.813.31531,2536,40230.6331.80
2021-10-13XANVS27.5528.2126.909827.500.37129,8161,51829.0429.35
2021-10-12XANVS27.2727.9426.7527.130.1776,0271,16825.0027.84
2021-10-11XANVS26.4428.1526.380126.960.39157,3041,92826.8026.97
2021-10-08XANVS27.675727.7026.3426.57-0.20108,0121,55826.3527.80
2021-10-07XANVS25.4927.7124.520126.771.10207,1362,81326.1627.00
2021-10-06XANVS25.1626.7124.4725.67-0.68256,0913,48925.4825.70
2021-10-05XANVS31.5033.0925.317226.35-4.001,678,46217,87126.1826.30
2021-10-04XANVS31.3432.2230.3530.35-1.39146,1451,49730.4033.00
2021-10-01XANVS31.3631.799929.5031.74-0.01140,3932,01531.0131.80
2021-09-30XANVS31.445732.0230.7631.750.41112,4701,63131.3032.00
2021-09-29XANVS34.7635.5531.1631.34-3.80195,7413,49331.3432.00
2021-09-28XANVS35.8836.6334.6835.14-1.32122,7611,74235.5037.50
2021-09-27XANVS34.7236.6933.6036.251.76147,5701,93835.5036.55
2021-09-24XANVS34.6136.061533.3734.17-1.26176,7102,37834.0536.00
2021-09-23XANVS32.3035.5532.2235.392.71214,0702,68034.5835.00
2021-09-22XANVS34.0034.4732.1532.68-0.48191,4042,68332.2234.25
2021-09-21XANVS31.3534.0030.9533.162.21222,7552,97333.1533.50
2021-09-20XANVS31.5533.0030.3430.95-2.55220,6602,85430.9532.50
2021-09-17XANVS31.5133.5030.8033.502.26202,4012,55432.5033.30
2021-09-16XANVS32.3632.913631.1031.24-1.02151,3182,40531.3033.30
2021-09-15XANVS30.6533.3129.3032.261.08206,3622,73932.0632.82
2021-09-14XANVS34.2634.935531.010131.18-3.11260,9233,61731.5132.00
2021-09-13XANVS35.2235.7233.7534.29-0.99141,0261,95634.1534.30
2021-09-10XANVS35.2436.3034.6035.280.10127,2381,77435.1536.50
2021-09-09XANVS34.5036.2334.139835.180.28135,6611,78134.7535.25
2021-09-08XANVS35.0335.6033.50534.90-0.43208,5882,78234.8035.25
2021-09-07XANVS35.8036.8735.300135.33-0.52148,2092,17135.4035.99
2021-09-06XANVS37.8239.0034.170135.85-1.050035.2535.98
2021-09-03XANVS37.8239.0034.170135.85-1.05467,9395,25935.2535.98
2021-09-02XANVS37.2839.172536.7636.90-0.22356,6674,42736.9538.25
2021-09-01XANVS37.3538.1136.2037.12-0.62335,5313,94136.3537.50
2021-08-31XANVS36.1138.4336.1137.741.73303,9163,51436.7038.35
2021-08-30XANVS37.4437.7535.6136.01-0.93172,2712,48536.0536.50