22:05:03 EST Sat 16 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15ZDNK2.90772.912.85992.88-0.02181,9046612.832.90
2021-01-14ZDNK2.902.932.842.890.03173,3549152.902.91
2021-01-13ZDNK2.91662.942.862.86-0.06175,0867862.872.95
2021-01-12ZDNK2.892.952.862.920.02281,7481,0672.943.00
2021-01-11ZDNK3.02043.03882.872.90-0.19241,3961,1462.852.96
2021-01-08ZDNK2.983.122.91893.090.08227,2021,0772.983.15
2021-01-07ZDNK2.993.012.89753.010.12284,7938822.953.00
2021-01-06ZDNK3.043.05832.882.89-0.11336,9761,1942.903.00
2021-01-05ZDNK2.823.002.78043.000.14231,7731,0482.952.99
2021-01-04ZDNK2.913.042.802.86-0.05226,9649832.902.98
2021-01-01ZDNK3.043.072.902.91-0.11002.942.97
2020-12-31ZDNK3.043.072.902.91-0.11223,0679512.942.97
2020-12-30ZDNK3.083.08622.923.02-0.02224,3971,0043.063.15
2020-12-29ZDNK3.083.173.013.04-0.06186,7588033.003.02
2020-12-28ZDNK3.003.302.983.10-0.21598,4202,0163.013.20
2020-12-25ZDNK3.103.803.103.310.18003.153.24
2020-12-24ZDNK3.103.803.103.310.181,636,7664,7123.153.24
2020-12-23ZDNK3.173.183.083.13-0.03230,4178833.133.35
2020-12-22ZDNK3.163.213.113.16-0.04150,4878273.053.17
2020-12-21ZDNK3.183.293.043.200.16347,1371,6523.133.29
2020-12-18ZDNK3.253.303.023.04-0.25523,3392,1143.023.03
2020-12-17ZDNK3.183.403.11213.290.12467,4862,1923.253.30
2020-12-16ZDNK2.803.27372.753.170.30678,6042,7492.803.30
2020-12-15ZDNK3.153.192.732.87-0.291,131,7614,3592.862.91
2020-12-14ZDNK3.333.33643.143.16-0.15443,3611,5753.163.35
2020-12-11ZDNK3.293.453.213.31-0.01531,4901,2363.263.38
2020-12-10ZDNK3.223.553.153.320.071,174,8133,0813.303.38
2020-12-09ZDNK3.343.453.253.25-0.05457,4631,8213.223.36
2020-12-08ZDNK3.263.41993.263.30404,7781,5323.313.40
2020-12-07ZDNK3.323.473.26013.30-0.10680,2902,1593.303.38
2020-12-04ZDNK3.313.6153.283.400.062,201,1974,8583.403.45
2020-12-03ZDNK3.353.373.263.34-0.03491,7241,9853.293.33
2020-12-02ZDNK3.303.483.253.37-0.02552,0722,3813.433.49
2020-12-01ZDNK3.493.503.303.39-0.101,325,7114,2363.393.45
2020-11-30ZDNK3.273.543.023.490.293,116,6618,0413.453.49
2020-11-27ZDNK3.273.433.163.20-0.11991,1733,2633.213.32
2020-11-26ZDNK3.243.503.023.310.01003.253.31
2020-11-25ZDNK3.243.503.023.310.011,995,9836,0863.253.31
2020-11-24ZDNK3.603.693.193.30-0.463,493,62010,4573.163.33
2020-11-23ZDNK3.863.993.683.76-0.263,668,36012,9423.683.76
2020-11-20ZDNK3.534.253.354.020.199,838,72329,6454.004.03
2020-11-19ZDNK4.084.153.453.83-0.7419,375,67960,8733.683.73
2020-11-18ZDNK3.454.993.214.572.17170,763,864589,3425.285.29
2020-11-17ZDNK1.412.731.412.401.0362,666,172165,7012.362.38
2020-11-16ZDNK1.481.5051.321.37-0.141,670,9804,5671.381.41
2020-11-13ZDNK1.471.541.391.510.07705,9211,2601.461.55
2020-11-12ZDNK1.601.651.441.44-0.10536,8151,3381.471.49
2020-11-11ZDNK1.531.601.47011.540.02447,1731,1201.551.57
2020-11-10ZDNK1.601.651.451.52-0.081,068,6322,3591.561.60
2020-11-09ZDNK1.551.70971.461.600.151,458,4982,6891.541.59
2020-11-06ZDNK1.461.541.381.45-0.05690,7692,1481.461.50
2020-11-05ZDNK1.581.65011.371.50-0.171,459,3013,8721.541.57
2020-11-04ZDNK1.421.751.271.670.214,829,6699,7481.691.70
2020-11-03ZDNK1.501.601.411.46-0.041,118,8893,3571.421.47
2020-11-02ZDNK2.032.031.411.50-0.372,927,4076,4971.491.50
2020-10-30ZDNK2.02142.07561.811.87-0.1569,5185931.752.17
2020-10-29ZDNK1.982.19961.86122.020.0755,8984191.902.20
2020-10-28ZDNK2.252.251.90511.95-0.1376,8185661.902.35
2020-10-27ZDNK2.342.352.042.08-0.26102,2967272.002.35
2020-10-26ZDNK2.222.362.192.340.1269,9505002.092.35
2020-10-23ZDNK2.302.402.222.22-0.02157,8637642.102.26
2020-10-22ZDNK2.572.572.19982.24-0.18236,6351,0052.102.40
2020-10-21ZDNK2.832.832.302.42-0.18242,2911,4472.212.48
2020-10-20ZDNK2.903.292.192.60-0.40845,4033,5622.562.60
2020-10-19ZDNK3.123.162.853.00-0.1560,2584872.803.29