01:24:36 EST Fri 22 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-21ZSMFG6.546.546.476.49-0.061,018,0983,3056.487.35
2021-01-20ZSMFG6.566.586.536.55-0.111,133,3114,4506.496.99
2021-01-19ZSMFG6.626.6956.576.66-0.052,111,1907,3636.666.99
2021-01-18ZSMFG6.716.607.24
2021-01-15ZSMFG6.756.796.6956.71-0.191,638,9164,4876.607.24
2021-01-14ZSMFG6.846.936.816.890.151,480,5674,9416.906.99
2021-01-13ZSMFG6.736.766.706.740.01766,7652,8626.757.00
2021-01-12ZSMFG6.666.746.656.73-0.021,334,5724,2166.759.50
2021-01-11ZSMFG6.58346.766.58346.750.052,425,3806,8026.427.35
2021-01-08ZSMFG6.676.706.626.700.02987,5393,3786.427.15
2021-01-07ZSMFG6.666.696.656.680.171,368,5755,7006.677.15
2021-01-06ZSMFG6.366.556.366.510.331,684,1725,4176.567.60
2021-01-05ZSMFG6.136.186.106.180.08739,3852,5366.126.25
2021-01-04ZSMFG6.186.206.0856.10-0.071,908,5055,6145.986.25
2021-01-01ZSMFG6.166.176.156.17-0.01006.117.15
2020-12-31ZSMFG6.166.176.156.17-0.01771,9732,8326.117.15
2020-12-30ZSMFG6.206.226.176.18637,4562,2096.157.35
2020-12-29ZSMFG6.146.226.1356.180.041,679,5745,4016.109.60
2020-12-28ZSMFG6.106.166.0856.140.121,303,1603,4116.046.20
2020-12-25ZSMFG6.036.076.016.020.02006.037.35
2020-12-24ZSMFG6.036.076.016.020.02393,8971,1426.037.35
2020-12-23ZSMFG5.986.015.966.000.041,262,8315,0236.007.35
2020-12-22ZSMFG6.066.065.955.96-0.101,858,8236,3166.006.22
2020-12-21ZSMFG6.016.075.986.060.032,554,3804,6795.996.12
2020-12-18ZSMFG6.056.086.016.03-0.011,376,5874,4306.026.16
2020-12-17ZSMFG5.996.045.98636.040.051,474,8543,2996.046.16
2020-12-16ZSMFG6.006.015.975.99-0.021,054,8403,0985.956.01
2020-12-15ZSMFG5.996.015.946.010.031,332,2313,7396.006.11
2020-12-14ZSMFG6.056.065.965.980.061,554,7923,8955.927.35
2020-12-11ZSMFG5.905.925.85015.920.061,639,8023,2755.927.35
2020-12-10ZSMFG5.845.865.805.861,486,9433,8575.907.35
2020-12-09ZSMFG5.905.905.845.86-0.021,441,2313,3435.807.35
2020-12-08ZSMFG5.875.895.855.880.021,165,7132,4845.857.35
2020-12-07ZSMFG5.895.9155.855.86-0.11979,4792,5885.607.35
2020-12-04ZSMFG5.935.985.935.970.04827,3022,2565.907.35
2020-12-03ZSMFG5.955.975.915.93-0.051,265,3533,7555.907.60
2020-12-02ZSMFG5.956.015.955.980.13948,8023,2695.806.50
2020-12-01ZSMFG5.855.89835.845.850.081,307,4644,5675.857.35
2020-11-30ZSMFG5.905.905.765.77-0.261,981,5055,6315.725.93
2020-11-27ZSMFG6.076.096.026.03-0.07495,2631,8816.017.60
2020-11-26ZSMFG6.146.156.0956.10-0.13006.087.35
2020-11-25ZSMFG6.146.156.0956.10-0.131,787,4256,6266.087.35
2020-11-24ZSMFG6.216.2556.206.230.072,213,7927,4816.016.39
2020-11-23ZSMFG6.206.206.146.160.021,341,8904,2086.016.39
2020-11-20ZSMFG6.116.146.096.14650,7742,4526.066.24
2020-11-19ZSMFG6.086.146.0656.140.04838,0433,0926.036.24
2020-11-18ZSMFG6.126.166.096.10-0.111,577,4745,1216.036.24
2020-11-17ZSMFG6.186.256.176.210.071,358,0963,4276.146.20
2020-11-16ZSMFG6.126.176.106.140.181,269,6915,0146.006.57
2020-11-13ZSMFG5.875.985.875.960.03674,1022,6885.807.60
2020-11-12ZSMFG5.955.9555.905.93-0.10875,0103,8145.807.35
2020-11-11ZSMFG6.056.076.016.030.061,281,9255,1865.807.40
2020-11-10ZSMFG5.966.035.955.97-0.061,992,4575,7855.987.60
2020-11-09ZSMFG5.886.0555.856.030.302,240,1756,9995.506.03
2020-11-06ZSMFG5.735.755.705.730.05742,2483,0335.505.92
2020-11-05ZSMFG5.665.70755.665.680.021,206,5255,3735.336.00
2020-11-04ZSMFG5.705.725.62015.66-0.181,271,9385,5855.335.65
2020-11-03ZSMFG5.765.855.765.840.171,089,2424,0505.505.92
2020-11-02ZSMFG5.655.695.615.670.13996,5673,8385.385.75
2020-10-30ZSMFG5.525.5555.49015.540.031,473,7264,8705.555.88
2020-10-29ZSMFG5.485.5555.475.510.111,683,5505,5635.335.88
2020-10-28ZSMFG5.5055.5055.405.40-0.181,583,6415,1655.225.88
2020-10-27ZSMFG5.645.645.575.58-0.082,028,0185,2835.485.88
2020-10-26ZSMFG5.675.695.605.66-0.081,132,3844,2115.505.88
2020-10-23ZSMFG5.735.775.71835.740.041,109,8494,5215.505.92
2020-10-22ZSMFG5.685.715.675.701,181,3862,9385.595.73