00:07:25 EDT Sun 25 Sep 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-23ZSKE4.684.684.444.48-0.2278,507135
2022-09-22ZSKE4.804.864.674.72-0.10528,73195
2022-09-21ZSKE4.784.95954.604.850.1350,656109
2022-09-20ZSKE4.884.924.634.77-0.1419,28458
2022-09-19ZSKE4.605.004.524.92-0.04148,366204
2022-09-16ZSKE5.455.454.985.00-0.48123,224150
2022-09-15ZSKE5.855.905.405.49-0.4783,422190
2022-09-14ZSKE5.455.885.455.870.389497,915230
2022-09-13ZSKE5.775.775.415.4406-0.34123,295243
2022-09-12ZSKE5.485.775.315.770.5773,432197
2022-09-09ZSKE5.125.295.105.200.2887,968155
2022-09-08ZSKE4.815.304.814.970.2182,555182
2022-09-07ZSKE4.584.81954.584.730.1527,99173
2022-09-06ZSKE4.754.854.584.58-0.0830,94486
2022-09-02ZSKE4.544.824.544.690.2136,54057
2022-09-01ZSKE4.754.81094.504.51-0.25104,921183
2022-08-31ZSKE4.854.934.764.80-0.0131,73956
2022-08-30ZSKE5.055.234.78034.81-0.19546,51487
2022-08-29ZSKE5.065.16964.954.99-0.1265,86371
2022-08-26ZSKE5.235.234.905.12-0.13502,630845
2022-08-25ZSKE5.295.415.2755.300.0421,43770
2022-08-24ZSKE5.035.325.035.260.21530,48872
2022-08-23ZSKE5.005.214.995.0650.18551,45193
2022-08-22ZSKE4.875.034.874.88-0.1849,88588
2022-08-19ZSKE5.185.294.995.05-0.2427,15656
2022-08-18ZSKE5.305.395.22015.24-0.0314,99254
2022-08-17ZSKE5.555.555.265.29-0.3541,431118
2022-08-16ZSKE5.585.695.505.650.0233,33367
2022-08-15ZSKE5.755.755.545.64-0.1124,59647
2022-08-12ZSKE5.635.835.625.800.2219,71360
2022-08-11ZSKE5.645.67995.495.52-0.0937,91168
2022-08-10ZSKE5.805.80015.585.64-0.1624,95193
2022-08-09ZSKE5.825.835.625.76-0.1132,16856
2022-08-08ZSKE5.825.9255.705.880.2023,71969
2022-08-05ZSKE5.755.755.55015.66-0.1826,53352
2022-08-04ZSKE5.635.955.545.840.3571,976188
2022-08-03ZSKE5.605.65255.365.50-0.0837,60277
2022-08-02ZSKE5.565.785.455.53-0.0985,144149
2022-08-01ZSKE5.535.655.505.620.06493,06416
2022-07-29ZSKE5.555.595.445.535-0.1227,44080
2022-07-28ZSKE5.415.655.265.650.4031,421108
2022-07-27ZSKE4.905.244.905.220.4038,78673
2022-07-26ZSKE4.794.984.794.81-0.0212,72436
2022-07-25ZSKE5.245.244.754.86-0.2249,474106
2022-07-22ZSKE4.845.114.845.070.2479,911250
2022-07-21ZSKE4.614.834.614.810.1515,79866
2022-07-20ZSKE4.684.694.644.65-0.0514,22236
2022-07-19ZSKE4.634.724.564.710.0935,38067
2022-07-18ZSKE4.484.784.484.590.1119,52647
2022-07-15ZSKE4.6354.6354.464.51-0.1435,46061
2022-07-14ZSKE4.834.874.4854.66-0.3555,602129
2022-07-13ZSKE4.765.084.745.010.1247,659131
2022-07-12ZSKE4.935.004.874.89-0.0317,84960
2022-07-11ZSKE5.155.154.854.92-0.3739,33085
2022-07-08ZSKE5.175.355.095.12-0.0223,32454
2022-07-07ZSKE5.115.255.115.150.028,49736
2022-07-06ZSKE5.025.205.025.130.0421,26080
2022-07-05ZSKE5.415.414.975.09-0.4742,723103
2022-07-01ZSKE5.205.575.155.570.1430,58991
2022-06-30ZSKE5.455.465.245.29-0.18529,8602765.265.47
2022-06-29ZSKE5.565.575.395.475-0.10519,5811393.6615.80
2022-06-28ZSKE5.946.005.5755.58-0.3157,8452961.1514.99
2022-06-27ZSKE6.016.025.85365.89-0.0610,7561531.1514.99