11:15:42 EDT Wed 17 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-16ZEVTC37.3637.5636.9236.92-0.66275,6872,86536.6437.40
2024-04-15ZEVTC37.4537.7837.1837.590.22391,6113,44133.5941.84
2024-04-12ZEVTC37.7637.7637.2037.37-0.585282,6592,76134.0442.44
2024-04-11ZEVTC37.5638.04537.45537.960.50655,1502,71734.0541.97
2024-04-10ZEVTC38.6038.797537.4337.46-1.935485,5122,61233.5641.73
2024-04-09ZEVTC39.3039.5039.1539.390.26411,5462,33339.0239.80
2024-04-08ZEVTC38.7739.2038.7739.120.55399,5043,36238.7539.52
2024-04-05ZEVTC38.3938.8138.3938.620.19411,7223,25834.4943.13
2024-04-04ZEVTC38.9039.2238.4138.43-0.05428,9022,59538.0838.85
2024-04-03ZEVTC38.1238.7138.1238.480.09298,2032,40638.1838.95
2024-04-02ZEVTC38.4338.6537.9538.40-0.44432,8173,80238.0138.78
2024-04-01ZEVTC39.9839.9838.8338.83-1.06338,3783,46838.4039.17
2024-03-29ZEVTC39.6240.6739.6239.900.290039.5240.30
2024-03-28ZEVTC39.6240.6739.6239.900.29566,2393,89839.5240.30
2024-03-27ZEVTC38.6839.6838.6839.621.26319,1332,91239.1739.95
2024-03-26ZEVTC38.3838.6238.0338.380.31282,0372,84334.6040.52
2024-03-25ZEVTC37.7338.4237.7338.070.40271,5252,28837.7338.49
2024-03-22ZEVTC38.3438.3437.6537.66-0.50272,1582,63737.2638.03
2024-03-21ZEVTC37.9338.4537.9338.180.25314,0712,64015.3440.52
2024-03-20ZEVTC37.2938.0037.2337.910.41268,6823,64937.6238.39
2024-03-19ZEVTC37.5137.9737.4737.49-0.065326,9992,48815.0237.81
2024-03-18ZEVTC37.5238.1137.427537.55-0.06302,4612,42215.0640.52
2024-03-15ZEVTC37.1837.8237.1837.620.17924,2583,81537.2438.00
2024-03-14ZEVTC37.6637.70536.9737.45-0.37362,8733,26437.0037.77
2024-03-13ZEVTC37.7138.5337.7137.85-0.10521,9413,70815.2040.52
2024-03-12ZEVTC37.1038.3337.1037.950.60372,3033,93634.7140.52
2024-03-11ZEVTC37.3637.5837.0837.37-0.26378,9563,33514.9440.52
2024-03-08ZEVTC37.0137.6436.8137.620.8075449,0294,25215.0360.11
2024-03-07ZEVTC37.7438.0536.782536.81-0.86570,3734,13014.7759.05
2024-03-06ZEVTC37.9738.5037.4837.670.7786420,3274,15037.3037.89
2024-03-05ZEVTC36.7937.0836.6136.92-0.20370,6194,18436.6237.20
2024-03-04ZEVTC38.0038.0036.2337.110.245537,0005,05514.8437.28
2024-03-01ZEVTC36.3537.05536.21536.850.72473,3433,85836.5137.08
2024-02-29ZEVTC38.6038.8435.54536.13-4.361,141,0217,83233.5050.28
2024-02-28ZEVTC40.6941.319940.4240.43-0.80328,2612,46133.0039.00
2024-02-27ZEVTC41.2441.3740.990441.240.13198,5772,35920.9965.82
2024-02-26ZEVTC40.8841.4440.8841.11-0.05171,1631,82837.1041.41
2024-02-23ZEVTC40.9941.5740.7541.200.34135,2081,82122.3965.95
2024-02-22ZEVTC41.2741.4940.7940.87-0.37195,3131,85322.0065.55
2024-02-21ZEVTC41.5641.5641.0041.26-0.34152,4661,60222.0066.03
2024-02-20ZEVTC41.1741.7241.0241.60-0.05307,2651,82122.0066.56
2024-02-19ZEVTC42.0342.1541.6341.65-0.5750041.2441.87
2024-02-16ZEVTC42.0342.1541.6341.65-0.575224,3702,46241.2441.87
2024-02-15ZEVTC41.3142.2141.300942.211.24210,1921,75016.8667.44
2024-02-14ZEVTC40.5841.171540.4640.960.96209,9781,88222.0065.60
2024-02-13ZEVTC41.1541.3439.8740.04-1.96440,2423,21816.0242.00
2024-02-12ZEVTC41.3042.1441.2642.040.80279,5472,50129.7342.00
2024-02-09ZEVTC40.7541.2940.6041.260.64195,5132,52140.9341.55
2024-02-08ZEVTC40.1340.6840.0840.620.425197,5272,44840.3040.93
2024-02-07ZEVTC40.2340.6240.1140.20-0.01132,4801,59422.0052.21
2024-02-06ZEVTC40.0140.4539.9740.230.133134,1192,93220.1252.21
2024-02-05ZEVTC40.4140.4139.72540.09-0.75187,8811,79239.7740.39
2024-02-02ZEVTC40.4840.9440.2140.82-0.05156,6241,73340.4541.08
2024-02-01ZEVTC40.3540.8740.1340.860.695252,5302,74716.2644.28
2024-01-31ZEVTC40.8741.3340.0640.16-0.73315,0512,93036.3540.58
2024-01-30ZEVTC41.1041.3140.6940.91-0.28352,4162,33516.3346.13
2024-01-29ZEVTC40.4241.3340.4241.190.675192,1301,77440.8841.51
2024-01-26ZEVTC40.5940.7240.31540.520.12132,5451,43522.0046.13
2024-01-25ZEVTC40.6340.6840.0840.380.19173,0991,64722.0046.13
2024-01-24ZEVTC41.0741.0739.9940.19-0.448157,0641,97922.0041.07
2024-01-23ZEVTC40.5440.6440.1440.640.43234,7392,20716.2446.13
2024-01-22ZEVTC39.4240.3039.4240.201.05290,0212,77416.0964.33
2024-01-19ZEVTC38.9939.1938.8539.150.38210,4892,05835.2962.64
2024-01-18ZEVTC38.5838.90538.4438.770.35247,9212,73638.4839.09