05:20:56 EDT Thu 20 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-19ZKR52.3052.786151.8151.980.940051.9052.50
2024-06-18ZKR52.3052.786151.8151.980.9411,152,67459,69451.9052.50
2024-06-17ZKR50.3951.0650.3151.050.665,694,60334,86050.8852.46
2024-06-14ZKR50.2750.4950.0150.38-0.134,958,68933,39850.1651.38
2024-06-13ZKR50.5150.799949.6950.520.3416,520,89933,50750.2850.72
2024-06-12ZKR51.1251.40550.1550.17-1.2154,614,89133,50049.5850.81
2024-06-11ZKR51.5551.7251.1651.37-0.2753,337,46721,67151.1551.66
2024-06-10ZKR52.0652.0651.4651.64-0.3373,136,52523,83551.3851.64
2024-06-07ZKR51.8952.0851.6751.980.023,145,56520,86951.6551.75
2024-06-06ZKR51.9152.1951.7651.950.2753,886,35425,37351.7952.45
2024-06-05ZKR51.8051.9551.3151.68-0.3693,737,24324,48150.9552.36
2024-06-04ZKR51.7852.2351.7752.040.175,680,14026,64851.5552.47
2024-06-03ZKR52.0052.2151.6551.86-0.495,449,71627,16351.2953.50
2024-05-31ZKR51.8452.4351.7852.370.3959,756,93731,43251.7054.78
2024-05-30ZKR52.0952.2251.8451.980.104,324,34421,42151.8354.26
2024-05-29ZKR52.3652.4851.8151.89-0.435,298,80724,60745.0052.75
2024-05-28ZKR52.6652.8052.08552.31-0.675,187,14530,77852.0452.96
2024-05-27ZKR53.4653.6952.70552.99-0.3390052.7453.64
2024-05-24ZKR53.4653.6952.70552.99-0.3396,276,90030,02252.7453.64
2024-05-23ZKR53.7453.7452.6953.31-0.6377,121,65236,54252.9853.53
2024-05-22ZKR53.4654.0253.4053.920.265,124,71728,97753.5054.40
2024-05-21ZKR54.0254.3553.6253.66-0.235,961,71924,54253.4754.15
2024-05-20ZKR54.2354.4553.719153.89-0.314,140,05224,28253.6954.10
2024-05-17ZKR54.5154.5353.83554.20-0.2610,570,77640,01153.4154.99
2024-05-16ZKR54.7255.1654.3554.440.069,671,73537,07454.4154.66
2024-05-15ZKR54.9355.1354.1854.38-0.894,889,61131,46554.1755.17
2024-05-14ZKR55.1955.392554.8055.280.344,419,43624,48954.0055.55
2024-05-13ZKR55.9456.2455.14555.20-0.703,239,63621,48154.8655.63
2024-05-10ZKR54.9355.9754.8855.900.9053,450,79925,36255.3355.99
2024-05-09ZKR55.4055.4254.7655.00-0.393,481,42923,75854.5455.21
2024-05-08ZKR55.3855.5654.8555.380.074,672,47523,53755.0555.64
2024-05-07ZKR55.4155.5555.0255.310.0654,893,26323,71855.0055.64
2024-05-06ZKR55.0655.2654.68555.240.4653,724,82022,39654.8855.39
2024-05-03ZKR54.7554.8854.2354.78-0.314,937,99727,98254.4654.89
2024-05-02ZKR54.9355.2254.7455.090.333,539,23725,95354.7355.25
2024-05-01ZKR55.0855.3754.5154.77-0.614,084,29930,99054.5654.90
2024-04-30ZKR55.3555.73555.1555.38-0.194,811,61726,50954.3056.79
2024-04-29ZKR55.4855.6854.9255.570.063,703,04823,18753.9655.63
2024-04-26ZKR55.6755.9955.3855.49-0.423,471,08024,55755.2555.89
2024-04-25ZKR56.1556.4555.5955.91-0.253,219,11122,49155.6556.61
2024-04-24ZKR55.5456.2355.3556.150.5253,619,52624,51050.1056.30
2024-04-23ZKR57.0857.2355.5255.63-1.315,146,48031,39055.4056.20
2024-04-22ZKR56.8057.1456.34556.930.374,260,43222,67056.5357.11
2024-04-19ZKR55.7456.6955.5256.571.014,522,75629,43854.3059.41
2024-04-18ZKR55.4055.69555.1855.570.3053,706,97122,62355.2355.96
2024-04-17ZKR55.5056.06555.08555.26-0.024,955,80827,91755.0755.81
2024-04-16ZKR56.4456.7355.2555.28-0.086,182,76433,17455.1055.65
2024-04-15ZKR55.71555.97555.2855.3450.1454,228,12429,78955.4555.89
2024-04-12ZKR55.9156.1155.1855.20-0.963,861,64924,70554.9055.67
2024-04-11ZKR56.7556.7555.77556.15-0.443,272,56421,49055.9456.40
2024-04-10ZKR55.2056.7155.0056.601.175,079,62929,01756.6056.81
2024-04-09ZKR55.4755.7355.10555.420.0654,401,86031,71155.3555.64
2024-04-08ZKR55.8957.0555.26555.37-1.947,123,22939,26755.1655.53
2024-04-05ZKR57.4957.5256.86557.31-0.183,620,70627,11056.9558.03
2024-04-04ZKR57.8658.1457.27557.44-0.344,730,43328,09257.2357.91
2024-04-03ZKR57.8358.339957.2957.76-0.073,817,62126,48657.6558.16
2024-04-02ZKR57.2757.8357.1057.820.844,406,15527,91957.5358.00
2024-04-01ZKR57.2057.4056.9756.99-0.153,055,33919,18656.9057.17
2024-03-29ZKR56.9357.3656.9157.130.2190056.8557.32
2024-03-28ZKR56.9357.3656.9157.130.2196,458,56122,71356.8557.32
2024-03-27ZKR56.4356.9356.2556.900.523,992,64720,41356.5857.14
2024-03-26ZKR56.0756.7355.9756.390.464,237,73321,96756.1556.48
2024-03-25ZKR56.6156.7855.86555.96-0.5754,511,30123,00154.5560.97
2024-03-22ZKR57.2557.2656.4756.55-0.503,618,79120,65656.1256.99
2024-03-21ZKR56.9357.1456.4757.020.207,042,27029,99057.0057.30