01:39:10 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07ZISOS.UN9.999.999.999.99-0.024999,20029.7010.33
2021-05-06ZISOS.UN9.9910.01499.9910.01490.024950,137149.7010.35
2021-05-05ZISOS.UN9.999.999.999.996,31769.7010.35
2021-05-04ZISOS.UN10.0310.039.989.99-0.01203,255189.7010.35
2021-05-03ZISOS.UN9.9610.04949.9610.000.1025,554689.7010.35
2021-04-30ZISOS.UN9.989.989.909.90-0.084,776309.7010.35
2021-04-29ZISOS.UN9.989.989.959.988,602219.7010.35
2021-04-28ZISOS.UN9.9610.009.969.98-0.021,20049.7010.50
2021-04-27ZISOS.UN10.009.7010.50
2021-04-26ZISOS.UN10.0010.0010.0010.00119.7010.50
2021-04-23ZISOS.UN10.009.7010.50
2021-04-22ZISOS.UN10.009.7010.50
2021-04-21ZISOS.UN10.0010.0010.0010.009919.7010.50
2021-04-20ZISOS.UN10.0010.009.9010.00-0.0945,1521339.7010.50
2021-04-19ZISOS.UN10.1010.1010.0210.097,568179.7010.50
2021-04-16ZISOS.UN10.0110.0910.0110.09-0.01106,60089.7010.50
2021-04-15ZISOS.UN10.0110.1010.0110.100.0612,952129.7010.50
2021-04-14ZISOS.UN10.0010.1010.0010.040.0436,700629.7110.50
2021-04-13ZISOS.UN10.0010.1010.0010.00-0.0513,017169.7110.50
2021-04-12ZISOS.UN10.0010.109.9410.050.0574,8022799.7010.50
2021-04-09ZISOS.UN9.9710.049.9510.000.0183,030409.7010.50
2021-04-08ZISOS.UN10.0010.009.999.990.0484399.7010.50
2021-04-07ZISOS.UN9.959.959.959.952,16699.7010.50
2021-04-06ZISOS.UN9.959.959.899.950.0119,448989.7010.50
2021-04-05ZISOS.UN9.959.979.859.940.0431,2751649.7010.50
2021-04-02ZISOS.UN9.95989.7010.50
2021-04-01ZISOS.UN9.95989.95989.95989.959810019.7010.50
2021-03-31ZISOS.UN9.95989.95989.95989.9598-0.04021,50019.7010.50
2021-03-30ZISOS.UN10.0010.0010.0010.005239.7010.50
2021-03-29ZISOS.UN9.9710.009.9110.000.157,794539.7010.50
2021-03-26ZISOS.UN9.859.859.859.850.05127,85029.7110.50
2021-03-25ZISOS.UN9.859.8759.809.80-0.112,780279.3610.50
2021-03-24ZISOS.UN9.8810.049.809.91-0.057,818729.7810.50
2021-03-23ZISOS.UN10.0010.009.859.960.0273169,140909.8110.50
2021-03-22ZISOS.UN9.949.9959.939.9327-0.017342,813239.7010.50
2021-03-19ZISOS.UN9.9579.9579.939.95-0.028,411209.7010.50
2021-03-18ZISOS.UN10.0010.029.949.97-0.01531,8096549.7010.50
2021-03-17ZISOS.UN9.9610.00639.969.98-0.022,145129.7010.50
2021-03-16ZISOS.UN10.0010.059.99510.00217,6471,7609.7010.50
2021-03-15ZISOS.UN10.0210.025510.0010.00-0.01233,5564189.7510.50
2021-03-12ZISOS.UN10.0010.0110.0010.010.0183,023269.7510.50
2021-03-11ZISOS.UN9.9210.109.9210.00-0.10173,3811239.7510.50
2021-03-10ZISOS.UN10.06510.119.980510.100.0447,436559.7010.50
2021-03-09ZISOS.UN10.0410.1010.0010.060.01193,8947289.7010.50
2021-03-08ZISOS.UN9.8310.109.8310.050.05156,8745799.7010.50
2021-03-05ZISOS.UN9.9910.049.9710.00559,2931,1139.5110.50
2021-03-04ZISOS.UN10.0010.019.9810.000.011,869,8041,4829.9510.50
2021-03-03ZISOS.UN10.0010.019.979.99-0.019,886,2978,5849.9710.00
2021-03-02ZISOS.UN00