17:34:50 EST Wed 28 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-28ZFSR0.72950.73420.650.73210.054463,330,82928,2590.710.74
2024-02-27ZFSR0.620.68490.6170.67770.075953,764,40022,3050.68451.58
2024-02-26ZFSR0.61650.6490.600.60170.010351,888,22321,2180.601.57
2024-02-23ZFSR0.540.610.520.590.055261,005,56925,3260.57910.58
2024-02-22ZFSR0.56760.58480.53560.5376-0.020342,669,44218,8760.54010.5499
2024-02-21ZFSR0.60790.60790.55010.5579-0.073350,958,89827,9030.561.57
2024-02-20ZFSR0.710.71820.630.6301-0.101148,823,37932,0740.62990.6399
2024-02-19ZFSR0.750.75480.73120.7312-0.0261000.7311.58
2024-02-16ZFSR0.750.75480.73120.7312-0.026126,949,08514,6660.7311.58
2024-02-15ZFSR0.750.760.740.75730.004625,234,09013,9210.7531.58
2024-02-14ZFSR0.760.770.7320.75260.004222,740,32415,2080.751.58
2024-02-13ZFSR0.770.77890.7320.7459-0.045637,981,97924,7020.72550.788
2024-02-12ZFSR0.780.81110.760.79070.006852,044,56620,3770.7850.799
2024-02-09ZFSR0.78990.80730.7450.7836-0.006324,108,44615,7750.77581.57
2024-02-08ZFSR0.75190.79990.740.78930.041245,507,69317,7110.741.57
2024-02-07ZFSR0.8140.820.7350.7479-0.065245,655,17620,9400.7441.58
2024-02-06ZFSR0.76990.82370.75970.81320.053231,352,63017,4650.811.58
2024-02-05ZFSR0.820.820.7420.76-0.05233,498,19019,2580.761.58
2024-02-02ZFSR0.7620.81110.7450.810.0428,304,87016,8080.80441.57
2024-02-01ZFSR0.850.85320.7350.7705-0.027645,724,70126,2410.77330.7889
2024-01-31ZFSR0.860.86990.800.8024-0.069932,766,67620,9020.811.58
2024-01-30ZFSR0.920.92750.86510.8726-0.039432,684,10918,7150.831.58
2024-01-29ZFSR0.83010.9430.830.91170.108848,908,77725,1780.9010.9392
2024-01-26ZFSR0.760.82440.75470.80290.058143,204,56825,1050.79511.58
2024-01-25ZFSR0.77770.8010.72550.7467-0.069444,458,58926,9750.75751.58
2024-01-24ZFSR0.900.900.8050.816-0.075536,032,47726,0920.8121.57
2024-01-23ZFSR1.021.03180.88020.8914-0.032271,532,40344,5110.8550.9016
2024-01-22ZFSR0.90241.110.870.92550.140699,431,27876,0610.9170.9949
2024-01-19ZFSR0.820.8680.76270.7892-0.021847,715,47026,3300.79211.57
2024-01-18ZFSR0.9150.9150.760.811-0.082457,279,40027,9450.8181.58
2024-01-17ZFSR0.91010.920.85160.8934-0.076257,891,02928,8730.86161.57
2024-01-16ZFSR1.031.040.920.9663-0.063953,527,42230,4460.981.02
2024-01-15ZFSR1.041.091.011.03-0.0116001.011.12
2024-01-12ZFSR1.041.091.011.03-0.011619,178,27517,3741.011.12
2024-01-11ZFSR1.1151.130.98061.04-0.0844,904,70432,3561.041.57
2024-01-10ZFSR1.201.211.101.11-0.09529,343,67225,2241.111.19
2024-01-09ZFSR1.201.221.131.20-0.004820,693,13622,7361.181.57
2024-01-08ZFSR1.391.391.1611.20-0.12542,798,57038,5891.111.24
2024-01-05ZFSR1.451.4551.301.33-0.13540,775,70547,6741.321.58
2024-01-04ZFSR1.481.491.431.46-0.03516,927,59817,1901.451.47
2024-01-03ZFSR1.571.591.461.49-0.140134,324,03432,7531.381.52
2024-01-02ZFSR1.801.841.571.63-0.11555,637,10349,5311.631.69
2024-01-01ZFSR1.711.941.621.750.245001.722.59
2023-12-29ZFSR1.711.941.621.750.245140,001,958105,9241.722.59
2023-12-28ZFSR1.461.541.441.510.0521,626,13315,4191.471.63
2023-12-27ZFSR1.471.491.441.4513,293,27517,1431.441.48
2023-12-26ZFSR1.461.521.441.45-0.00516,301,28020,1061.431.48
2023-12-25ZFSR1.461.421.46
2023-12-22ZFSR1.491.521.421.46-0.0316,702,63016,9831.421.46
2023-12-21ZFSR1.471.521.421.490.06517,823,25414,9301.471.66
2023-12-20ZFSR1.561.561.411.42-0.1721,282,79922,2771.321.51
2023-12-19ZFSR1.631.6751.551.58-0.04514,691,22215,1111.571.71
2023-12-18ZFSR1.651.691.581.62-0.00514,097,79918,7591.60100,000.00
2023-12-15ZFSR1.641.681.571.620.05121,380,42823,0691.511.62
2023-12-14ZFSR1.531.641.521.550.06525,980,78322,9891.561.60
2023-12-13ZFSR1.451.511.351.480.03525,616,12322,0461.361.63
2023-12-12ZFSR1.521.601.421.44-0.0620,706,77723,3971.351.51
2023-12-11ZFSR1.691.76651.501.51-0.1328,127,65923,9801.511.64
2023-12-08ZFSR1.5051.711.401.640.16534,108,41625,3551.602.09
2023-12-07ZFSR1.471.561.441.470.05518,996,80319,7631.373.90
2023-12-06ZFSR1.591.591.401.41-0.16529,149,82125,1621.431.55
2023-12-05ZFSR1.611.611.561.57-0.0459,147,42811,8501.441.75
2023-12-04ZFSR1.641.7651.5551.61-0.12521,643,24423,5901.601.90
2023-12-01ZFSR1.641.79541.521.730.14538,887,05130,3501.751.89
2023-11-30ZFSR1.811.8451.571.58-0.2131,278,86329,3151.571.64
2023-11-29ZFSR1.841.971.771.78-0.0721,088,00322,4281.751.97