08:57:20 EST Wed 27 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-26ZGEO8.088.246.707.41-0.6324,396,58280,3447.397.40
2021-01-25ZGEO8.328.357.998.04-0.327,431,70828,6438.038.08
2021-01-22ZGEO8.358.448.208.36-0.043,385,14213,7508.428.45
2021-01-21ZGEO8.718.888.4058.65-0.064,279,02616,0518.568.68
2021-01-20ZGEO9.009.018.668.71-0.374,741,76017,7088.758.79
2021-01-19ZGEO9.309.309.019.08-0.163,726,65415,1619.119.27
2021-01-18ZGEO9.249.169.23
2021-01-15ZGEO8.899.248.849.240.283,449,96614,9859.169.23
2021-01-14ZGEO8.869.028.8278.970.223,218,35613,8668.979.02
2021-01-13ZGEO8.989.0958.7158.75-0.123,421,90811,7538.808.93
2021-01-12ZGEO8.698.908.608.870.251,484,0997,2138.728.87
2021-01-11ZGEO8.588.6958.488.62-0.061,786,1909,0078.768.78
2021-01-08ZGEO8.999.018.5858.68-0.232,495,26411,0948.658.76
2021-01-07ZGEO8.618.958.588.910.282,921,78814,9648.918.94
2021-01-06ZGEO8.628.688.158.63-0.089,376,81236,3968.498.76
2021-01-05ZGEO8.788.8968.698.71-0.043,029,82412,2108.718.80
2021-01-04ZGEO8.909.1058.728.75-0.113,441,61612,6808.758.77
2021-01-01ZGEO8.958.998.658.86-0.14008.758.89
2020-12-31ZGEO8.958.998.658.86-0.143,259,75716,4958.758.89
2020-12-30ZGEO8.949.098.939.000.072,268,44610,8578.959.01
2020-12-29ZGEO9.079.1658.808.93-0.112,629,72811,5148.818.95
2020-12-28ZGEO8.999.108.879.040.062,400,27710,8399.009.10
2020-12-25ZGEO8.858.998.73018.980.17008.879.09
2020-12-24ZGEO8.858.998.73018.980.171,107,3075,1988.879.09
2020-12-23ZGEO8.688.888.5658.810.232,170,85810,6428.758.93
2020-12-22ZGEO9.239.238.588.58-0.595,823,46924,4238.738.85
2020-12-21ZGEO9.339.359.089.17-0.242,862,73413,0139.139.35
2020-12-18ZGEO9.469.569.31019.41-0.064,588,70514,6689.499.59
2020-12-17ZGEO9.499.629.419.47-0.021,845,99310,5179.489.62
2020-12-16ZGEO9.639.7959.459.49-0.092,466,43312,2779.509.55
2020-12-15ZGEO9.669.669.439.58-0.082,177,21710,6889.599.62
2020-12-14ZGEO9.479.769.469.660.232,568,45413,4209.509.69
2020-12-11ZGEO9.339.479.289.430.081,522,5687,3389.429.60
2020-12-10ZGEO9.309.489.279.35-0.061,994,81011,2569.359.50
2020-12-09ZGEO9.709.789.389.41-0.252,808,54913,3249.459.57
2020-12-08ZGEO9.709.839.639.66-0.052,076,51510,5399.669.75
2020-12-07ZGEO10.0010.059.719.71-0.302,002,3309,8289.729.80
2020-12-04ZGEO9.8210.019.76610.010.381,905,02810,9379.9310.05
2020-12-03ZGEO9.7410.039.639.63-0.044,415,78319,5599.659.75
2020-12-02ZGEO9.549.779.529.670.121,258,7718,6379.709.76
2020-12-01ZGEO9.549.669.4659.550.102,078,71210,4799.509.54
2020-11-30ZGEO9.699.82829.449.45-0.262,344,75211,6479.409.53
2020-11-27ZGEO9.729.779.549.710.09795,8195,3519.659.70
2020-11-26ZGEO9.639.749.409.62-0.01009.559.75
2020-11-25ZGEO9.639.749.409.62-0.012,075,97911,7419.559.75
2020-11-24ZGEO9.489.8859.489.630.243,667,79619,0049.709.74
2020-11-23ZGEO9.409.5559.2859.39-0.062,882,06713,4599.409.59
2020-11-20ZGEO9.389.499.279.451,404,0048,4429.339.53
2020-11-19ZGEO9.379.649.269.450.061,999,07312,4289.409.60
2020-11-18ZGEO9.519.639.3859.39-0.142,414,67614,8629.209.35
2020-11-17ZGEO9.359.719.249.530.112,061,81412,8179.509.53
2020-11-16ZGEO9.129.529.119.420.472,762,66717,8809.309.58
2020-11-13ZGEO8.598.9958.598.950.452,984,20416,4458.628.99
2020-11-12ZGEO9.009.098.488.50-0.5025,479,08122,7638.538.65
2020-11-11ZGEO8.789.128.649.000.293,681,78119,4098.969.15
2020-11-10ZGEO8.459.0358.458.710.314,309,90025,3858.718.75
2020-11-09ZGEO8.809.118.348.40-0.056,219,46530,5428.458.52
2020-11-06ZGEO8.338.738.278.450.298,674,36236,2388.488.65
2020-11-05ZGEO8.498.608.158.16-0.575,573,90524,8798.238.35
2020-11-04ZGEO9.589.588.318.73-1.038,270,44330,1188.718.75
2020-11-03ZGEO9.619.799.319.760.323,372,34218,0649.869.93
2020-11-02ZGEO8.899.508.769.440.583,619,41917,6839.409.53
2020-10-30ZGEO8.759.108.758.86-0.022,434,21614,3428.879.00
2020-10-29ZGEO8.358.9358.108.880.773,625,02918,5718.818.85
2020-10-28ZGEO8.068.268.008.11-0.172,719,58516,3368.018.11