07:36:02 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-14ZGEO5.705.905.685.790.093,142,48014,8895.765.81
2021-04-13ZGEO5.795.805.575.70-0.135,046,63218,8505.705.71
2021-04-12ZGEO5.655.865.655.830.164,449,93817,3895.745.83
2021-04-09ZGEO5.755.905.645.67-0.107,084,46325,8195.685.71
2021-04-08ZGEO6.046.0655.685.77-0.4417,228,47849,2545.745.75
2021-04-07ZGEO6.626.68746.216.21-1.5923,306,77672,0106.216.25
2021-04-06ZGEO7.797.947.777.800.042,479,23412,0317.827.87
2021-04-05ZGEO7.7057.777.607.760.071,904,5469,9857.767.83
2021-04-02ZGEO7.697.717.73
2021-04-01ZGEO7.817.827.577.69-0.072,163,80010,3277.717.73
2021-03-31ZGEO7.797.8257.637.76-0.072,624,58811,6067.757.83
2021-03-30ZGEO7.927.957.617.83-0.083,021,89613,6577.817.85
2021-03-29ZGEO7.908.047.897.910.012,543,62013,2397.958.03
2021-03-26ZGEO7.988.057.87017.90-0.052,880,97113,6397.888.05
2021-03-25ZGEO7.568.037.337.950.344,897,81824,7837.807.87
2021-03-24ZGEO7.657.907.617.61-0.052,923,34014,8617.697.71
2021-03-23ZGEO8.068.067.617.66-0.403,724,87916,0047.667.72
2021-03-22ZGEO8.128.1227.9758.06-0.073,519,29711,1458.038.06
2021-03-19ZGEO8.058.137.83848.130.167,753,46617,2408.028.05
2021-03-18ZGEO8.068.217.95017.97-0.093,299,35413,2878.008.09
2021-03-17ZGEO8.098.128.008.06-0.033,124,56013,6168.118.22
2021-03-16ZGEO8.238.237.998.09-0.154,996,29011,4858.078.17
2021-03-15ZGEO8.038.318.018.240.165,588,03116,3488.208.22
2021-03-12ZGEO8.028.107.958.080.102,411,45310,5228.058.10
2021-03-11ZGEO8.008.087.9337.98-0.012,604,39812,9347.998.05
2021-03-10ZGEO8.008.137.917.990.032,852,54013,2637.988.10
2021-03-09ZGEO8.008.13587.887.96-0.063,268,96713,8147.917.98
2021-03-08ZGEO7.878.067.75998.020.313,212,78815,1267.958.03
2021-03-05ZGEO7.677.807.557.710.073,253,76117,9577.687.75
2021-03-04ZGEO7.597.957.517.640.085,360,21224,4887.547.57
2021-03-03ZGEO7.477.597.377.560.113,537,71214,4687.557.62
2021-03-02ZGEO7.577.607.417.45-0.072,845,98013,1537.467.50
2021-03-01ZGEO7.387.6957.367.520.323,977,61917,5367.557.64
2021-02-26ZGEO7.537.607.207.20-0.576,371,87525,8767.307.35
2021-02-25ZGEO7.497.947.357.770.4511,460,20039,9747.607.62
2021-02-24ZGEO7.437.487.287.32-0.075,212,87122,1437.357.40
2021-02-23ZGEO7.437.577.127.395,433,39120,8957.407.43
2021-02-22ZGEO7.337.497.2857.390.097,793,00725,6407.397.42
2021-02-19ZGEO7.437.547.227.30-0.0810,541,75435,4587.337.39
2021-02-18ZGEO8.108.157.317.38-1.2019,262,04467,8337.457.51
2021-02-17ZGEO8.558.788.448.58-0.022,245,65011,8338.518.57
2021-02-16ZGEO8.949.097.9558.60-0.247,262,02030,8388.458.69
2021-02-15ZGEO8.869.048.828.840.03008.858.95
2021-02-12ZGEO8.869.048.828.840.032,186,29011,6128.858.95
2021-02-11ZGEO8.698.918.638.810.072,013,21810,6598.608.90
2021-02-10ZGEO8.639.028.59288.740.123,282,88014,8058.708.80
2021-02-09ZGEO8.708.718.5558.62-0.021,676,2809,2368.638.71
2021-02-08ZGEO8.408.678.378.640.252,138,02311,4278.418.64
2021-02-05ZGEO8.688.718.368.39-0.102,293,12711,7928.408.43
2021-02-04ZGEO8.488.6458.308.490.052,665,65312,6358.518.63
2021-02-03ZGEO8.758.768.368.44-0.303,218,55014,4578.488.60
2021-02-02ZGEO8.978.988.618.74-0.254,550,51822,0528.698.75
2021-02-01ZGEO9.039.038.688.990.053,183,74516,1268.759.00
2021-01-29ZGEO8.699.178.258.940.327,068,44433,8518.908.92
2021-01-28ZGEO8.559.0058.508.6211,177,21644,8008.508.62
2021-01-27ZGEO7.228.667.118.621.2113,807,89951,2818.388.47
2021-01-26ZGEO8.088.246.707.41-0.6324,396,58280,3447.397.40
2021-01-25ZGEO8.328.357.998.04-0.327,431,70828,6448.038.08
2021-01-22ZGEO8.358.448.208.36-0.043,385,14213,7518.428.45
2021-01-21ZGEO8.718.888.4058.65-0.064,279,02616,0518.568.68
2021-01-20ZGEO9.009.018.668.71-0.374,741,76017,7118.758.79
2021-01-19ZGEO9.309.309.019.08-0.163,726,65415,1619.119.27
2021-01-18ZGEO9.249.169.23