17:04:33 EST Tue 07 Dec 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-12-07ZDHX5.265.745.265.530.27135,8641,1335.295.82
2021-12-06ZDHX5.295.294.955.26-0.07191,0191,4264.965.39
2021-12-03ZDHX5.355.395.115.33-0.01240,0211,8414.895.39
2021-12-02ZDHX5.095.425.095.340.22150,2661,1705.115.50
2021-12-01ZDHX5.165.515.075.12-0.02177,4441,5434.895.38
2021-11-30ZDHX5.445.445.055.14-0.20134,0431,2004.895.14
2021-11-29ZDHX5.505.585.165.34-0.10109,5719664.895.55
2021-11-26ZDHX5.265.505.13245.44-0.01104,9607694.806.00
2021-11-25ZDHX5.075.455.04065.450.34005.006.00
2021-11-24ZDHX5.075.455.04065.450.34121,9165575.006.00
2021-11-23ZDHX5.305.374.995.11-0.19257,4511,3494.906.00
2021-11-22ZDHX5.175.415.175.300.13262,2171,0805.005.45
2021-11-19ZDHX5.165.245.145.17-0.04115,3809254.956.00
2021-11-18ZDHX5.275.285.075.210.01206,0581,1814.956.00
2021-11-17ZDHX5.285.355.205.20-0.14174,8771,1185.106.00
2021-11-16ZDHX5.625.625.255.34-0.30168,1409015.206.00
2021-11-15ZDHX5.715.895.555.64-0.04143,3621,1565.515.91
2021-11-12ZDHX5.546.005.525.680.17360,1651,8785.515.99
2021-11-11ZDHX5.005.605.005.510.57514,3222,7175.485.70
2021-11-10ZDHX4.965.084.884.94-0.15147,1739984.605.70
2021-11-09ZDHX5.165.235.015.09-0.11173,7351,0104.517.00
2021-11-08ZDHX5.225.235.065.200.0882,7875105.206.00
2021-11-05ZDHX5.045.225.045.120.1190,6547904.926.00
2021-11-04ZDHX4.985.084.865.010.08272,4389684.726.00
2021-11-03ZDHX4.754.974.754.930.17130,5626914.605.58
2021-11-02ZDHX4.754.774.604.760.02160,8758654.506.00
2021-11-01ZDHX4.774.804.684.740.04104,2668134.604.75
2021-10-29ZDHX4.874.874.704.70-0.20181,6451,3174.504.66
2021-10-28ZDHX4.914.964.854.900.0578,4046344.635.18
2021-10-27ZDHX4.895.014.764.85-0.12131,7956914.625.18
2021-10-26ZDHX5.145.1454.874.97-0.1574,1451,3054.785.18
2021-10-25ZDHX5.095.185.075.120.0768,5025274.515.18
2021-10-22ZDHX4.985.054.765.050.1088,8346224.316.00
2021-10-21ZDHX4.904.974.834.950.0555,5445884.406.00
2021-10-20ZDHX4.764.924.704.900.1184,6525044.464.99
2021-10-19ZDHX4.844.954.734.79-0.0387,8331,1174.416.00
2021-10-18ZDHX4.854.934.734.82-0.12205,9321,5544.415.10
2021-10-15ZDHX5.005.034.92284.94-0.05155,5191,0694.416.00
2021-10-14ZDHX4.755.044.754.990.29243,6691,2414.735.50
2021-10-13ZDHX4.704.744.524.70-0.04100,9997234.405.00
2021-10-12ZDHX4.794.794.654.74-0.0342,2354424.404.70
2021-10-11ZDHX4.694.824.594.77-0.01119,2888744.615.00
2021-10-08ZDHX4.93734.93734.734.78-0.0953,9596364.406.00
2021-10-07ZDHX4.654.964.654.870.2072,6717114.408.00
2021-10-06ZDHX4.754.754.55634.67-0.1047,3725134.405.50
2021-10-05ZDHX4.634.854.634.770.0868,0077304.408.00
2021-10-04ZDHX4.58874.744.424.690.06135,3191,0754.128.00
2021-10-01ZDHX4.77185.014.624.63-0.13193,1711,3374.124.87
2021-09-30ZDHX4.424.774.364.760.40163,5611,5582.806.00
2021-09-29ZDHX4.394.504.304.360.0788,9851,2462.807.00
2021-09-28ZDHX4.504.504.294.29-0.25158,7161,1964.135.85
2021-09-27ZDHX4.624.624.504.54-0.0450,0534854.135.85
2021-09-24ZDHX4.554.734.474.580.07119,5909314.145.55
2021-09-23ZDHX4.394.584.304.510.12135,5031,0264.124.69
2021-09-22ZDHX4.264.434.264.390.1360,4707284.124.45
2021-09-21ZDHX4.234.384.19464.260.08148,2709734.124.45
2021-09-20ZDHX4.424.434.124.18-0.28225,9141,5402.804.50
2021-09-17ZDHX4.374.544.354.460.04274,5741,2224.204.55
2021-09-16ZDHX4.344.554.2954.420.07142,5041,0574.124.75
2021-09-15ZDHX4.174.374.174.350.18145,0381,1814.124.75
2021-09-14ZDHX4.234.334.14014.17-0.10175,4761,1874.125.69
2021-09-13ZDHX4.434.434.234.27-0.0775,6167274.125.75
2021-09-10ZDHX4.324.554.324.340.02143,6721,2152.805.75
2021-09-09ZDHX4.224.404.224.320.0585,0368363.504.70
2021-09-08ZDHX4.194.274.074.270.0870,6216832.805.69