17:14:53 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-18ZBQ3.77634.0453.703.970.24146,0588933.904.05
2021-05-17ZBQ3.893.933.603.73-0.05171,3681,7543.613.83
2021-05-14ZBQ3.753.953.753.780.03171,0871,8973.714.05
2021-05-13ZBQ4.064.193.703.75-0.33209,6401,3253.604.07
2021-05-12ZBQ4.074.384.004.08-0.04149,4211,1373.854.78
2021-05-11ZBQ4.114.403.704.12-0.06314,1742,3054.014.35
2021-05-10ZBQ4.234.374.124.18-0.07161,4291,0904.124.78
2021-05-07ZBQ4.304.464.254.25-0.1180,6205714.254.39
2021-05-06ZBQ4.304.544.22364.360.06188,1731,0554.364.78
2021-05-05ZBQ4.494.504.304.30-0.1035,8743704.305.40
2021-05-04ZBQ4.524.58094.304.40-0.13143,0257494.214.38
2021-05-03ZBQ4.704.914.534.53-0.16258,3171,8474.504.66
2021-04-30ZBQ4.654.88824.634.69-0.0674,1501,3924.605.10
2021-04-29ZBQ5.025.06774.744.75-0.23134,7601,1244.755.10
2021-04-28ZBQ5.005.02284.864.98-0.02102,1121,3964.805.50
2021-04-27ZBQ5.035.114.7355.00-0.07160,0712,7504.805.04
2021-04-26ZBQ5.055.504.955.070.051,969,5602,1195.065.25
2021-04-23ZBQ4.695.054.695.020.25153,8741,2364.245.02
2021-04-22ZBQ4.714.954.604.770.06182,5711,9744.205.00
2021-04-21ZBQ4.254.734.254.710.41132,1467284.404.92
2021-04-20ZBQ4.624.684.204.30-0.30265,8921,9654.204.35
2021-04-19ZBQ4.844.98994.604.60-0.26122,4839564.614.90
2021-04-16ZBQ4.795.004.504.860.06314,3711,9864.785.10
2021-04-15ZBQ5.175.294.684.80-0.37408,4502,1884.604.98
2021-04-14ZBQ5.245.375.125.17-0.0493,2458275.105.35
2021-04-13ZBQ5.105.305.085.210.05123,6712,4875.005.53
2021-04-12ZBQ5.295.4755.165.16-0.13181,6072,2765.005.53
2021-04-09ZBQ5.325.495.285.29-0.07118,4261,2105.255.63
2021-04-08ZBQ5.685.805.295.36-0.14218,0276,5355.305.99
2021-04-07ZBQ5.725.795.425.50-0.24135,5211,7175.005.70
2021-04-06ZBQ5.885.965.715.74-0.16203,4844,0615.725.73
2021-04-05ZBQ5.976.155.675.90-0.07279,5815,6444.806.15
2021-04-02ZBQ5.975.715.97
2021-04-01ZBQ5.69215.995.605.970.40313,7553,0675.715.97
2021-03-31ZBQ5.465.785.335.570.18283,4763,8404.885.98
2021-03-30ZBQ5.375.515.2015.39-0.07233,9472,6245.025.46
2021-03-29ZBQ5.085.555.025.460.47337,0842,7285.075.23
2021-03-26ZBQ5.095.414.724.99-0.26474,2583,0714.995.07
2021-03-25ZBQ4.705.404.60015.250.44538,4102,2995.255.39
2021-03-24ZBQ5.485.50364.814.81-0.61549,3922,8304.885.05
2021-03-23ZBQ5.855.955.375.42-0.45432,0242,2605.425.70
2021-03-22ZBQ6.006.065.7355.87436,4922,3905.725.90
2021-03-19ZBQ5.896.055.835.870.05300,4635,4625.905.95
2021-03-18ZBQ5.916.345.775.82-0.27405,8362,4065.876.18
2021-03-17ZBQ5.856.205.72246.090.24420,5172,1186.006.20
2021-03-16ZBQ6.126.295.735.85-0.07647,4925,8575.865.87
2021-03-15ZBQ6.006.155.715.92-0.12465,4692,4935.906.15
2021-03-12ZBQ5.926.52945.806.04-0.251,135,0786,9136.056.19
2021-03-11ZBQ5.506.355.506.290.762,427,6978,0476.606.63
2021-03-10ZBQ5.565.935.405.530.04510,4423,8545.555.80
2021-03-09ZBQ5.706.205.005.49-0.131,865,5098,4875.455.61
2021-03-08ZBQ5.356.245.125.620.151,248,7925,1455.605.79
2021-03-05ZBQ5.316.684.805.470.342,390,70312,8625.355.49
2021-03-04ZBQ6.246.374.445.13-0.831,861,3818,0514.895.24
2021-03-03ZBQ7.927.955.395.96-1.261,232,6916,3266.006.40
2021-03-02ZBQ7.507.997.107.22-0.05381,6326,0737.617.84
2021-03-01ZBQ7.407.496.817.270.20426,1152,2597.257.40
2021-02-26ZBQ7.257.866.387.07-0.51828,1924,0156.817.40
2021-02-25ZBQ7.878.077.407.58-0.44397,2142,4807.007.22
2021-02-24ZBQ7.678.307.518.020.15520,2063,2077.808.21
2021-02-23ZBQ8.138.166.887.87-0.69981,5819,5177.147.78
2021-02-22ZBQ9.409.408.488.56-0.95771,19311,3308.408.77
2021-02-19ZBQ8.559.518.559.510.911,053,2068,0129.449.55