15:36:27 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30ZGEO6.857.0056.796.920.011,689,1196,9366.886.92
2021-07-29ZGEO6.867.026.866.910.061,875,3147,4926.887.01
2021-07-28ZGEO6.856.986.746.850.031,507,6257,6186.857.00
2021-07-27ZGEO6.686.8256.606.820.081,738,6998,2216.736.85
2021-07-26ZGEO6.676.846.666.740.061,961,5269,3306.766.80
2021-07-23ZGEO6.756.756.606.68-0.061,275,9217,0966.656.71
2021-07-22ZGEO6.726.756.62226.74-0.081,660,7608,7776.696.78
2021-07-21ZGEO6.806.926.736.820.111,516,0678,3096.846.90
2021-07-20ZGEO6.516.806.466.710.212,681,12813,8036.716.78
2021-07-19ZGEO6.346.586.186.503,225,49314,4226.556.57
2021-07-16ZGEO6.756.7956.486.50-0.202,324,60711,8466.496.65
2021-07-15ZGEO6.796.806.566.70-0.122,994,76110,7656.666.75
2021-07-14ZGEO6.736.9156.70316.820.052,149,92310,6916.706.82
2021-07-13ZGEO7.107.116.766.77-0.404,035,04313,9276.796.85
2021-07-12ZGEO7.147.376.927.170.035,030,60918,0357.227.23
2021-07-09ZGEO7.037.357.037.140.192,918,57314,4797.107.18
2021-07-08ZGEO6.997.076.866.95-0.122,411,50411,6396.977.07
2021-07-07ZGEO6.917.07996.827.070.082,068,87010,9477.027.10
2021-07-06ZGEO7.027.02726.856.99-0.102,527,93212,4836.906.98
2021-07-05ZGEO7.2157.226.997.09-0.15007.157.25
2021-07-02ZGEO7.2157.226.997.09-0.152,928,63712,2447.157.25
2021-07-01ZGEO7.157.307.08997.240.123,313,94120,2927.267.30
2021-06-30ZGEO6.857.146.7657.120.224,637,55422,0407.107.33
2021-06-29ZGEO7.307.3456.876.90-0.518,679,79329,1326.916.94
2021-06-28ZGEO7.487.487.327.41-0.052,823,86914,8667.367.40
2021-06-25ZGEO7.507.597.427.463,820,88414,5647.487.54
2021-06-24ZGEO7.277.507.257.460.202,895,14713,8717.467.50
2021-06-23ZGEO7.427.427.207.26-0.133,288,99817,8997.277.30
2021-06-22ZGEO7.677.767.367.39-0.434,072,40220,5667.407.46
2021-06-21ZGEO7.988.097.5957.820.205,739,21926,0807.847.86
2021-06-18ZGEO7.938.057.557.620.429,753,63641,1307.647.69
2021-06-17ZGEO7.247.437.107.20-0.105,013,16024,1768.248.25
2021-06-16ZGEO6.617.6456.577.300.6814,935,16157,9817.097.27
2021-06-15ZGEO6.846.966.606.62-0.214,913,25824,0646.626.70
2021-06-14ZGEO7.307.366.716.83-0.578,905,13143,1546.897.05
2021-06-11ZGEO7.147.517.0457.400.358,409,64835,2497.287.39
2021-06-10ZGEO8.078.247.027.05-1.7522,252,79888,3987.047.05
2021-06-09ZGEO8.1811.007.928.802.44188,077,886663,6318.068.13
2021-06-08ZGEO6.116.436.026.360.279,044,87527,3886.676.68
2021-06-07ZGEO5.956.105.8856.090.183,284,52115,8916.146.17
2021-06-04ZGEO6.036.035.835.91-0.163,105,52813,6935.855.89
2021-06-03ZGEO5.996.1955.986.070.307,418,81934,2096.116.15
2021-06-02ZGEO5.475.775.395.770.315,142,54119,9615.905.92
2021-06-01ZGEO5.215.585.215.460.275,513,39624,0065.465.50
2021-05-31ZGEO5.175.235.08345.190.07005.195.23
2021-05-28ZGEO5.175.235.08345.190.072,649,65411,2875.195.23
2021-05-27ZGEO5.115.3254.96015.120.016,320,76219,0985.125.20
2021-05-26ZGEO5.305.345.035.11-0.166,636,62723,4225.115.12
2021-05-25ZGEO5.595.665.275.27-0.325,133,68420,3805.315.49
2021-05-24ZGEO5.625.655.53185.590.022,702,58214,3295.645.65
2021-05-21ZGEO6.046.0555.545.57-0.479,793,59123,3785.615.65
2021-05-20ZGEO6.136.136.016.04-0.091,848,5809,1986.056.15
2021-05-19ZGEO6.166.186.036.13-0.122,761,68511,5176.106.12
2021-05-18ZGEO6.316.396.246.25-0.081,890,5099,4656.206.30
2021-05-17ZGEO6.236.376.156.330.134,120,70018,7716.306.35
2021-05-14ZGEO6.166.216.016.200.042,555,28311,1006.216.24
2021-05-13ZGEO6.066.1956.016.160.103,010,51414,0126.036.17
2021-05-12ZGEO6.256.39996.026.06-0.104,539,89419,7236.136.21
2021-05-11ZGEO5.916.175.816.160.173,724,31215,4035.826.15
2021-05-10ZGEO5.936.385.895.990.256,788,66526,1866.006.06
2021-05-07ZGEO5.585.755.555.740.123,448,65910,7595.605.73
2021-05-06ZGEO5.665.705.525.62-0.073,326,01014,1005.585.62
2021-05-05ZGEO5.725.725.605.69-0.033,131,32913,7815.625.70
2021-05-04ZGEO5.745.845.605.72-0.013,440,28713,2025.665.73
2021-05-03ZGEO5.545.7755.525.730.223,507,50317,4365.695.88