07:08:27 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZJT2.562.782.562.720.14118,7933852.463.19
2021-05-13ZJT2.552.67992.552.58-0.06100,6143812.602.68
2021-05-12ZJT2.572.692.552.64-0.02150,5035452.582.68
2021-05-11ZJT2.532.902.532.66-0.05120,0614262.462.76
2021-05-10ZJT3.063.082.662.71-0.34222,1804802.632.76
2021-05-07ZJT3.173.3053.013.05-0.1399299,8987892.993.15
2021-05-06ZJT2.953.322.953.18990.2199218,5716833.163.45
2021-05-05ZJT2.873.092.972.970.0947,2906342.882.96
2021-05-04ZJT2.812.982.812.880.06117,4814142.463.77
2021-05-03ZJT2.812.942.812.82-0.06110,4173752.462.98
2021-04-30ZJT2.702.962.702.880.17179,8948082.862.97
2021-04-29ZJT2.872.952.712.71-0.16136,0704502.462.89
2021-04-28ZJT2.803.08862.802.870.02194,4387752.463.10
2021-04-27ZJT2.782.972.722.850.09179,9974392.463.34
2021-04-26ZJT2.903.002.702.76-0.12193,4804382.503.34
2021-04-23ZJT2.722.992.692.880.20108,0044502.813.35
2021-04-22ZJT2.702.802.612.680.01167,5855032.462.95
2021-04-21ZJT2.582.792.532.670.05126,1604722.322.90
2021-04-20ZJT2.442.692.442.620.06131,3688482.552.97
2021-04-19ZJT2.562.63852.37012.56138,2187272.262.55
2021-04-16ZJT2.292.602.262.560.21174,9921,0072.282.76
2021-04-15ZJT2.562.582.342.35-0.20124,4094942.332.58
2021-04-14ZJT2.352.562.33012.550.14108,2025782.332.95
2021-04-13ZJT2.272.462.2422.410.06205,0717852.332.68
2021-04-12ZJT2.632.70992.332.35-0.23148,3455302.202.68
2021-04-09ZJT2.752.75212.582.58-0.16120,6904072.602.75
2021-04-08ZJT2.572.772.432.740.18171,2856242.403.70
2021-04-07ZJT2.552.762.552.56144,2483892.512.89
2021-04-06ZJT2.572.692.562.5676,9772392.332.69
2021-04-05ZJT2.62772.63662.522.56-0.0270,9073052.302.69
2021-04-02ZJT2.582.582.69
2021-04-01ZJT2.63262.662.532.58-0.02105,3924552.582.69
2021-03-31ZJT2.5382.652.412.600.0789,8954242.492.69
2021-03-30ZJT2.502.572.282.53189,4636832.362.69
2021-03-29ZJT2.61532.67992.482.53-0.14103,5764062.332.69
2021-03-26ZJT2.612.902.612.670.19223,0387502.592.83
2021-03-25ZJT2.752.782.282.48-0.41496,9991,7342.502.88
2021-03-24ZJT3.073.492.752.89-0.12498,7481,2832.662.88
2021-03-23ZJT3.373.752.993.01-0.39521,2421,6482.813.17
2021-03-22ZJT2.843.672.803.400.57657,7242,4293.163.40
2021-03-19ZJT2.802.922.732.83-0.09137,8415292.802.86
2021-03-18ZJT2.723.152.702.920.18475,4881,2422.663.00
2021-03-17ZJT2.782.822.672.740.01154,9354732.742.83
2021-03-16ZJT2.912.912.642.73-0.1677,2523472.532.83
2021-03-15ZJT2.702.892.642.890.23130,8285292.652.89
2021-03-12ZJT2.502.682.502.660.25183,0375502.542.69
2021-03-11ZJT2.502.602.392.41-0.04193,4166832.422.60
2021-03-10ZJT2.562.622.402.45-0.05117,9314751.952.60
2021-03-09ZJT2.382.642.372.500.10126,1595172.362.60
2021-03-08ZJT2.212.432.202.400.25153,5408092.022.44
2021-03-05ZJT2.202.242.022.15-0.09256,7431,1342.152.25
2021-03-04ZJT2.502.512.202.24-0.23273,5361,1342.262.51
2021-03-03ZJT2.342.55992.302.470.12465,0811,5022.312.50
2021-03-02ZJT2.542.542.262.35-0.07301,3021,2302.412.47
2021-03-01ZJT2.432.482.35572.420.11115,5055772.482.57
2021-02-26ZJT2.652.702.302.31-0.31232,4087992.342.68
2021-02-25ZJT2.862.912.622.62-0.23212,9458782.562.70
2021-02-24ZJT2.803.012.802.850.06146,9365222.892.99
2021-02-23ZJT3.093.0992.76082.79-0.40327,9801,1172.813.15
2021-02-22ZJT3.333.373.183.19-0.12266,6129873.103.23
2021-02-19ZJT3.723.7733.313.31-0.34233,1721,0373.333.70
2021-02-18ZJT3.713.783.603.65-0.05148,5236933.603.65
2021-02-17ZJT3.573.873.543.70-0.24456,9341,7353.723.93
2021-02-16ZJT4.825.393.853.94-0.601,612,5516,0133.453.64