00:47:17 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07ZSQZ11.6512.0511.2911.790.13593,8831,44411.0812.25
2021-05-06ZSQZ11.9112.1311.2811.66-0.35145,9531,67011.0812.70
2021-05-05ZSQZ11.7812.4011.8212.01102,8721,85111.4813.00
2021-05-04ZSQZ12.4712.58511.8412.01-0.20213,8911,48111.0813.00
2021-05-03ZSQZ12.1912.6311.9412.21-0.07162,5561,51112.1213.00
2021-04-30ZSQZ12.2512.8211.7912.280.01168,9451,67112.1813.00
2021-04-29ZSQZ12.7412.8412.0312.27-0.42170,1962,09711.0813.00
2021-04-28ZSQZ12.8413.11512.3612.69-0.25354,4752,42212.4513.00
2021-04-27ZSQZ13.0013.4112.6412.940.0773,3081,51011.0813.50
2021-04-26ZSQZ12.7713.09512.5212.870.0946,46199811.0813.50
2021-04-23ZSQZ12.7913.1312.3412.780.0962,57075611.0813.15
2021-04-22ZSQZ12.7213.25512.5012.6959,17691511.0813.15
2021-04-21ZSQZ12.1712.7812.1712.690.3850,35172011.0813.91
2021-04-20ZSQZ12.5012.5111.8512.31-0.2084,8251,19611.0813.91
2021-04-19ZSQZ12.6112.6312.0412.51-0.19115,2711,16911.0813.91
2021-04-16ZSQZ12.8912.9312.3112.700.01149,7651,69811.0813.91
2021-04-15ZSQZ13.1713.7512.5612.69-0.37160,3411,45511.0813.52
2021-04-14ZSQZ12.9113.3512.6213.060.03139,4691,12712.5515.20
2021-04-13ZSQZ13.6613.949912.5513.03-0.52130,2111,28912.3013.67
2021-04-12ZSQZ13.8713.9513.1113.55-0.11152,5511,53312.8015.54
2021-04-09ZSQZ13.4113.7513.0513.660.1475,59487312.7514.00
2021-04-08ZSQZ13.4913.7613.150113.520.2493,33764512.7513.71
2021-04-07ZSQZ13.0513.4812.8413.28-0.02140,40199112.7015.00
2021-04-06ZSQZ13.5513.6512.9213.30-0.08118,0111,11512.8715.87
2021-04-05ZSQZ14.0014.0013.1013.38-0.2884,86494613.0416.11
2021-04-02ZSQZ13.6612.8713.66
2021-04-01ZSQZ13.5313.7513.3113.66-0.02107,4121,11612.8713.66
2021-03-31ZSQZ13.4614.0013.1013.680.8498,9791,09312.8713.80
2021-03-30ZSQZ11.8812.9011.5312.840.77130,0121,04313.4715.03
2021-03-29ZSQZ12.6512.8011.7912.07-0.28153,7231,34611.9913.93
2021-03-26ZSQZ13.1213.4012.2012.35-0.9191,9371,39412.0012.36
2021-03-25ZSQZ12.977213.3112.5613.260.33123,8871,55013.3014.55
2021-03-24ZSQZ14.098114.2112.7512.89-1.33125,1311,65313.0014.62
2021-03-23ZSQZ14.7414.7413.7114.22-0.44108,1541,50612.5015.94
2021-03-22ZSQZ15.0015.8014.3114.66-0.26174,5661,86414.3114.90
2021-03-19ZSQZ15.0016.0014.6614.92-0.10283,0901,66514.5016.29
2021-03-18ZSQZ15.4715.9814.7915.02-0.44123,5601,45214.7516.29
2021-03-17ZSQZ15.8015.8014.78515.46-0.1685,3101,39414.3317.49
2021-03-16ZSQZ15.5716.07515.3615.620.26130,9511,57115.1116.29
2021-03-15ZSQZ14.9015.595914.650115.360.46106,4291,46314.7716.29
2021-03-12ZSQZ14.5114.9114.1414.900.1177,9301,20213.7715.00
2021-03-11ZSQZ14.5015.0514.430414.790.2454,43088812.0016.29
2021-03-10ZSQZ14.9115.2014.0414.550.03128,5711,51912.0016.25
2021-03-09ZSQZ14.0014.9513.7614.520.95251,3712,97213.6016.29
2021-03-08ZSQZ13.6913.9013.2513.570.02317,1563,13512.8816.29
2021-03-05ZSQZ13.2613.684412.0713.550.30258,1772,89411.0813.64
2021-03-04ZSQZ14.5114.5113.1013.25-0.98289,3043,00013.6013.91
2021-03-03ZSQZ15.1315.147713.9014.23-0.99301,1362,66814.2515.54
2021-03-02ZSQZ15.1515.538414.8715.220.02108,3931,13714.3515.52
2021-03-01ZSQZ16.2316.2314.7415.200.20200,8911,50914.4016.00
2021-02-26ZSQZ15.3115.6514.6315.00-0.30634,4283,91814.8015.20
2021-02-25ZSQZ16.2716.8815.0015.30-0.84254,4702,89015.0415.45
2021-02-24ZSQZ16.7916.8515.7016.14-0.71469,2754,30215.7216.75
2021-02-23ZSQZ17.2517.2715.716316.85-0.70245,7702,53916.0017.79
2021-02-22ZSQZ17.8618.089917.1417.55-0.16252,4342,14917.0018.90
2021-02-19ZSQZ18.5018.8917.5017.71-0.49292,0133,04717.5318.74
2021-02-18ZSQZ18.1518.4917.2118.20-0.40376,2873,16818.0518.56
2021-02-17ZSQZ18.5018.9217.9618.600.09538,3174,41617.9318.97
2021-02-16ZSQZ19.0019.0818.0018.51-0.05706,8706,39417.8018.75
2021-02-15ZSQZ18.7119.2017.9018.56-3.450018.6019.19
2021-02-12ZSQZ18.7119.2017.9018.56-3.451,735,97312,25618.6019.19
2021-02-11ZSQZ24.17524.558821.1422.01-2.40363,4073,01421.6024.60
2021-02-10ZSQZ28.2328.667324.2824.41-4.56204,3162,55924.0025.50