12:18:16 EDT Thu 06 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-05ZDNK8.008.307.94628.300.114,164397.519.30
2020-08-04ZDNK8.068.207.708.190.085,729867.509.30
2020-08-03ZDNK8.148.398.108.11-0.282,936438.109.30
2020-07-31ZDNK8.508.508.398.39-0.271,094228.3910.50
2020-07-30ZDNK8.879.168.528.66-0.502,547518.5210.50
2020-07-29ZDNK9.449.449.169.160.01345129.1610.50
2020-07-28ZDNK9.809.959.159.150.156,5021009.0010.50
2020-07-27ZDNK9.669.689.009.00-0.204,931499.0010.50
2020-07-24ZDNK9.119.209.119.200.201,822269.009.36
2020-07-23ZDNK9.009.009.009.00157188.9510.50
2020-07-22ZDNK9.009.009.009.00-0.1707624318.9510.50
2020-07-21ZDNK9.179.739.009.17070.05076,308519.1710.50
2020-07-20ZDNK9.219.839.129.12-0.00122,792469.0010.50
2020-07-17ZDNK9.229.4459.12129.1212-0.2438748319.0010.50
2020-07-16ZDNK9.109.609.109.365-0.5252,364309.0012.00
2020-07-15ZDNK9.8310.41999.589.890.232,388549.5111.00
2020-07-14ZDNK9.049.809.049.66-0.664,187599.4512.00
2020-07-13ZDNK10.5110.6710.3210.32-0.17923,787969.0012.00
2020-07-10ZDNK10.5611.0010.3210.4992-0.12089,06821510.3212.00
2020-07-09ZDNK9.2210.649.2210.621.396,0681329.2410.80
2020-07-08ZDNK9.259.259.239.23-0.022,152529.1910.00
2020-07-07ZDNK9.02019.2658.989.25-0.26157,848738.9510.00
2020-07-06ZDNK9.019.779.019.51150.30158,9521358.9510.00
2020-07-03ZDNK9.409.849.219.21-0.155008.9511.00
2020-07-02ZDNK9.409.849.219.21-0.1558,5851148.9511.00
2020-07-01ZDNK9.139.67999.129.3650.1153,363868.619.85
2020-06-30ZDNK9.47999.4888.89019.25-0.23995,3691628.509.85
2020-06-29ZDNK9.3210.10999.329.48990.279915,3504408.8812.99
2020-06-26ZDNK8.7513.34998.759.210.4195,8081,1188.919.70
2020-06-25ZDNK8.789.06168.788.800.021,562288.5010.00
2020-06-24ZDNK8.908.908.758.78-0.122,831488.569.39
2020-06-23ZDNK9.099.14998.738.900.025,832678.6610.00
2020-06-22ZDNK8.509.118.418.880.2559,0151038.4010.00
2020-06-19ZDNK8.458.758.458.625-0.12510,6861538.4110.00
2020-06-18ZDNK9.159.158.408.75-0.5917,1942228.0010.00
2020-06-17ZDNK9.4259.459.349.340.121,208468.0010.29
2020-06-16ZDNK9.979.979.009.220.075,390919.2310.29
2020-06-15ZDNK8.759.158.709.150.011,712468.0010.30
2020-06-12ZDNK8.379.828.109.14-0.016,5601243.0810.80
2020-06-11ZDNK10.0010.008.519.15-0.878,3171338.7010.00
2020-06-10ZDNK9.0010.509.0010.020.1416,9042105.5012.53
2020-06-09ZDNK8.229.888.229.880.708,1371247.509.88
2020-06-08ZDNK9.529.529.009.18-0.34256,8541057.5010.80
2020-06-05ZDNK9.9010.009.52259.5225-0.26758,2321218.0010.00
2020-06-04ZDNK8.6010.108.609.791.1919,7901867.509.97
2020-06-03ZDNK8.318.608.318.600.475,227977.6010.10
2020-06-02ZDNK8.138.13018.138.133,216665.5010.10
2020-06-01ZDNK8.008.158.008.130.355,2601407.4910.10
2020-05-29ZDNK8.038.037.757.78-0.222,450667.7810.10
2020-05-28ZDNK7.75018.007.75018.000.262,877597.5010.10
2020-05-27ZDNK7.737.92727.687.74-0.125,5011116.0010.10
2020-05-26ZDNK7.778.007.657.86-0.148,8351757.5110.10
2020-05-25ZDNK8.208.207.858.00-0.04007.5110.10
2020-05-22ZDNK8.208.207.858.00-0.048,7142017.5110.10
2020-05-21ZDNK9.069.067.40998.04-1.3632,6036195.9910.10
2020-05-20ZDNK10.2510.49759.119.40-0.8515,4592329.019.70
2020-05-19ZDNK9.7210.879.6910.250.5516,7033479.0011.00
2020-05-18ZDNK8.5210.168.33819.701.7032,6253989.0013.69
2020-05-15ZDNK6.558.006.50018.001.5913,985816.508.49
2020-05-14ZDNK6.416.466.416.41-0.091,421185.807.99
2020-05-13ZDNK5.806.505.806.500.303,386376.007.00
2020-05-12ZDNK6.206.256.006.20-0.304,813385.3013.69
2020-05-11ZDNK6.35996.506.356.502,515405.306.80
2020-05-08ZDNK6.546.5536.506.50-0.04272,824255.306.85
2020-05-07ZDNK6.506.54276.506.54270.04271,252195.307.00