06:37:45 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
2021-05-14ZLCI4.874.884.524.56-0.29500,8593,4224.554.95
2021-05-13ZLCI4.434.894.40014.850.48573,9044,7384.754.84
2021-05-12ZLCI4.184.594.154.370.20492,0083,7144.404.50
2021-05-11ZLCI4.154.244.124.17-0.07472,7532,9594.134.15
2021-05-10ZLCI4.434.494.224.24-0.19379,9253,1274.224.65
2021-05-07ZLCI4.414.6354.414.43-0.02358,1322,8414.424.65
2021-05-06ZLCI4.564.564.214.45-0.07678,8683,0144.464.60
2021-05-05ZLCI4.574.574.4054.52-0.02395,2223,3884.444.50
2021-05-04ZLCI4.574.58384.354.54-0.03418,4062,8754.224.59
2021-05-03ZLCI4.404.594.374.570.20631,2164,2204.254.55
2021-04-30ZLCI4.554.604.374.37-0.22799,6304,3884.424.48
2021-04-29ZLCI4.724.7694.554.59-0.17490,0843,5114.594.64
2021-04-28ZLCI4.724.954.534.760.151,051,5496,7444.834.88
2021-04-27ZLCI4.864.9194.524.61-0.24869,5464,6934.614.65
2021-04-26ZLCI4.945.01164.774.85-0.07469,4583,4174.794.90
2021-04-23ZLCI5.055.134.914.92-0.09400,6842,8404.925.05
2021-04-22ZLCI4.935.15144.925.010.11479,8843,1705.005.19
2021-04-21ZLCI4.804.9954.744.900.07318,2432,8354.775.05
2021-04-20ZLCI4.905.084.794.83-0.10618,0174,1874.365.13
2021-04-19ZLCI4.814.944.544.930.17567,8773,9154.915.00
2021-04-16ZLCI4.824.824.614.76-0.01504,6403,4244.765.36
2021-04-15ZLCI5.035.034.754.77-0.21502,2453,1514.794.99
2021-04-14ZLCI4.865.024.704.980.12678,1954,2744.654.99
2021-04-13ZLCI5.195.194.804.86-0.31512,1273,1454.805.10
2021-04-12ZLCI4.955.234.725.170.22785,4644,8014.805.17
2021-04-09ZLCI5.035.124.874.95-0.08584,2673,8914.875.01
2021-04-08ZLCI5.395.394.975.03-0.27732,6384,6075.015.16
2021-04-07ZLCI5.505.515.235.30-0.21461,4133,7615.275.57
2021-04-06ZLCI5.605.66995.5055.51-0.11303,1542,3345.405.82
2021-04-05ZLCI5.745.745.565.62-0.12311,5492,2975.415.64
2021-04-02ZLCI5.745.695.77
2021-04-01ZLCI5.3745.775.315.740.46514,1343,5775.695.77
2021-03-31ZLCI5.355.485.285.28-0.02625,8814,0855.285.33
2021-03-30ZLCI5.445.465.235.30-0.14416,1903,5335.305.43
2021-03-29ZLCI5.805.845.445.44-0.38587,0753,6525.445.55
2021-03-26ZLCI5.985.995.715.82-0.09227,7152,0755.765.95
2021-03-25ZLCI5.856.045.765.910.07344,3702,3435.896.41
2021-03-24ZLCI6.116.195.845.84-0.25350,0082,5105.845.90
2021-03-23ZLCI6.406.486.006.09-0.35437,6122,3276.016.19
2021-03-22ZLCI6.486.616.336.440.01223,0982,1076.406.59
2021-03-19ZLCI6.376.696.266.430.081,008,9883,3756.436.94
2021-03-18ZLCI6.536.606.306.35-0.19363,0183,0356.206.41
2021-03-17ZLCI6.446.636.326.540.06233,7312,0786.506.61
2021-03-16ZLCI6.606.6256.466.48-0.15231,8731,8006.426.60
2021-03-15ZLCI6.646.846.576.63-0.05312,5122,6476.616.85
2021-03-12ZLCI6.987.006.656.68-0.28353,3833,5046.687.16
2021-03-11ZLCI7.147.27916.906.96-0.18421,8123,5246.997.09
2021-03-10ZLCI6.627.186.627.140.60621,3475,2587.137.20
2021-03-09ZLCI6.306.756.27256.540.19583,5073,9756.546.67
2021-03-08ZLCI6.226.356.126.350.18555,8193,4096.156.34
2021-03-05ZLCI6.046.1755.646.170.13668,2655,7876.006.17
2021-03-04ZLCI6.076.185.776.04-0.04813,9374,5685.906.09
2021-03-03ZLCI6.156.275.9556.08-0.01548,5103,8705.966.07
2021-03-02ZLCI6.086.236.026.090.04381,8332,3856.046.20
2021-03-01ZLCI6.126.175.986.05-0.01428,0193,6365.996.10
2021-02-26ZLCI6.156.235.906.06-0.11441,1932,7105.986.09
2021-02-25ZLCI6.096.255.976.170.08625,2323,4196.036.14
2021-02-24ZLCI6.006.255.9946.090.16505,1643,7636.076.19
2021-02-23ZLCI6.076.265.855.93-0.23631,4924,0325.936.06
2021-02-22ZLCI6.336.426.116.16-0.23581,0844,3616.176.22
2021-02-19ZLCI6.176.436.076.390.19843,0704,5926.306.39
2021-02-18ZLCI6.316.326.076.20-0.12571,0603,4146.136.30
2021-02-17ZLCI6.496.506.206.32-0.16566,9994,0486.316.39
2021-02-16ZLCI6.596.696.436.48-0.08462,8222,9366.496.70