07:11:43 EDT Sun 25 Sep 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-23ZKEYS157.20157.85154.46156.85-1.835694,3147,790
2022-09-22ZKEYS161.22161.88158.69158.71-3.34675,1108,121
2022-09-21ZKEYS165.56167.17161.96162.05-2.41565,7906,231
2022-09-20ZKEYS164.82165.335163.03164.46-1.52583,9306,635
2022-09-19ZKEYS163.77166.26163.21165.960.52587,2616,812
2022-09-16ZKEYS164.48165.595162.80165.43-0.231,644,1859,827
2022-09-15ZKEYS168.12168.44164.81165.66-2.46690,6146,777
2022-09-14ZKEYS168.36170.81166.28168.11-0.275911,6448,468
2022-09-13ZKEYS169.50171.30167.64168.36-5.33667,2367,930
2022-09-12ZKEYS172.90173.74171.59173.701.35997,2737,860
2022-09-09ZKEYS173.34173.936171.83172.36-0.551,087,17611,725
2022-09-08ZKEYS169.07172.97168.17172.903.23995,36810,582
2022-09-07ZKEYS165.07170.93164.65169.676.161,551,95515,456
2022-09-06ZKEYS163.69164.28161.45163.530.265774,6439,544
2022-09-02ZKEYS166.60166.75162.29163.27-0.74771,0939,843
2022-09-01ZKEYS162.08164.15161.06164.060.191,006,98412,447
2022-08-31ZKEYS164.75165.9108163.25163.89-0.131,260,8498,137
2022-08-30ZKEYS167.72167.72162.95164.00-2.37862,2729,631
2022-08-29ZKEYS164.99168.72164.03166.35-0.751,138,44711,648
2022-08-26ZKEYS172.53172.53166.89167.08-5.571,049,6117,048
2022-08-25ZKEYS171.85173.16170.55172.611.77661,6347,052
2022-08-24ZKEYS170.51172.20170.04170.890.71598,0677,313
2022-08-23ZKEYS169.95171.8758169.36170.23-0.33688,6926,825
2022-08-22ZKEYS173.10173.715170.43170.60-5.64773,5587,862
2022-08-19ZKEYS178.24178.245175.53176.23-3.11999,47811,110
2022-08-18ZKEYS176.55180.67176.49179.3610.431,681,91813,334
2022-08-17ZKEYS169.14170.445167.73169.29-1.341,031,8149,376
2022-08-16ZKEYS170.24171.52169.00170.63-0.45632,4407,450
2022-08-15ZKEYS168.95171.68168.79171.131.60692,4066,694
2022-08-12ZKEYS167.44169.785167.265169.602.86795,6366,625
2022-08-11ZKEYS167.83169.1562166.55166.720.18744,6126,154
2022-08-10ZKEYS165.89166.74164.15166.564.02646,2628,084
2022-08-09ZKEYS165.40165.40161.685162.51-3.76715,6698,882
2022-08-08ZKEYS167.95168.33164.70166.22-1.04670,8756,809
2022-08-05ZKEYS165.93167.51164.40167.26-0.63468,2985,423
2022-08-04ZKEYS166.24168.28165.34168.022.465577,4015,398
2022-08-03ZKEYS163.22166.26162.60165.542.44610,2146,089
2022-08-02ZKEYS162.16164.00161.89163.08-0.53656,6286,937
2022-08-01ZKEYS161.16163.97160.66163.651.015671,9985,605
2022-07-29ZKEYS159.56163.28159.34162.603.78745,0755,733
2022-07-28ZKEYS156.34159.63155.14159.343.82562,2656,006
2022-07-27ZKEYS151.96156.59151.42155.604.40852,6629,260
2022-07-26ZKEYS151.14152.25150.38151.25-0.94849,3876,179
2022-07-25ZKEYS150.67152.14148.70152.061.36957,1207,342
2022-07-22ZKEYS153.17154.08149.61150.58-2.64903,1928,488
2022-07-21ZKEYS150.14153.43149.575153.403.79534,1316,319
2022-07-20ZKEYS147.56150.2275147.335149.742.35596,4597,241
2022-07-19ZKEYS143.48148.05143.30147.556.22933,3719,117
2022-07-18ZKEYS144.10144.66140.78141.23-2.41845,6268,030
2022-07-15ZKEYS140.62143.65139.52143.595.21881,6868,073
2022-07-14ZKEYS139.69140.38137.18138.57-2.141,175,03310,384
2022-07-13ZKEYS138.27142.745137.95141.630.65908,2447,782
2022-07-12ZKEYS142.26143.69140.24140.98-0.53805,2027,922
2022-07-11ZKEYS141.39142.79140.0024141.513.66647,7835,567
2022-07-08ZKEYS142.225143.02141.16142.66-0.29522,1544,948
2022-07-07ZKEYS140.84144.13140.84142.993.11866,3606,815
2022-07-06ZKEYS138.29140.92137.8331139.812.45978,3297,606
2022-07-05ZKEYS133.67137.475133.34137.351.13541,8315,900
2022-07-01ZKEYS136.93137.53133.61136.15-1.62696,4416,621
2022-06-30ZKEYS136.68139.47136.0485137.85-0.83803,56214,272132.49140.34
2022-06-29ZKEYS138.76139.21136.14138.68-0.24864,49417,587130.10145.00
2022-06-28ZKEYS142.30143.00138.71138.92-3.05697,30914,115130.10164.00
2022-06-27ZKEYS141.45142.99139.57141.971.49935,59315,991130.10145.00