07:38:22 EDT Wed 08 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-07ZTRN21.2521.3820.5020.57-0.96817,3509,18218.7122.50
2020-07-06ZTRN21.3621.5521.0321.530.64782,93410,15518.7122.60
2020-07-03ZTRN20.8921.3720.69520.890.220018.7124.00
2020-07-02ZTRN20.8921.3720.69520.890.22753,7739,24318.7124.00
2020-07-01ZTRN21.5121.5820.6320.67-0.62771,67610,66119.0024.00
2020-06-30ZTRN20.9021.4420.6921.290.24719,1717,99318.7122.60
2020-06-29ZTRN20.9621.3520.8321.050.391,083,46012,91418.7124.00
2020-06-26ZTRN21.1121.4020.4420.66-0.621,519,4708,40819.5023.75
2020-06-25ZTRN20.5221.3120.4121.280.56684,7388,50119.0022.25
2020-06-24ZTRN21.6721.8020.7020.72-1.291,260,02013,54919.0022.20
2020-06-23ZTRN22.5722.6421.9722.01-0.161,050,1419,52118.7123.75
2020-06-22ZTRN21.7922.28521.5522.170.29604,1716,27619.5024.00
2020-06-19ZTRN22.5222.6721.8521.88-0.431,761,1389,00719.5024.00
2020-06-18ZTRN22.1622.7422.0622.31-0.12858,0207,23419.3024.00
2020-06-17ZTRN22.6722.7222.1822.43-0.24992,1279,61219.3024.00
2020-06-16ZTRN23.1523.4722.57522.670.481,313,56113,98619.3024.00
2020-06-15ZTRN21.1422.3920.882522.190.26943,30510,85118.7122.57
2020-06-12ZTRN21.9522.0021.1221.930.831,029,79611,33220.0022.57
2020-06-11ZTRN21.5221.67520.9621.10-1.461,216,54613,01018.7124.00
2020-06-10ZTRN22.8823.3422.3222.56-0.521,149,88612,26418.7124.00
2020-06-09ZTRN23.5023.6622.9823.08-0.851,403,77715,74118.7124.00
2020-06-08ZTRN22.8123.9522.8123.931.361,377,71615,12023.3024.00
2020-06-05ZTRN23.0023.8422.5022.570.141,113,04812,00622.4423.50
2020-06-04ZTRN21.4722.4921.2922.430.701,474,95712,63119.8022.43
2020-06-03ZTRN21.1521.8521.0021.730.89879,0799,00018.7121.90
2020-06-02ZTRN20.3020.9120.1420.840.85991,44310,41018.7128.33
2020-06-01ZTRN20.1720.3119.8019.990.02855,4849,32919.5028.33
2020-05-29ZTRN20.0520.1219.7519.97-0.381,257,9829,28917.0028.33
2020-05-28ZTRN21.2521.4520.2820.35-0.88879,7858,52015.7528.33
2020-05-27ZTRN21.0221.3120.5221.230.631,314,40113,04517.0028.33
2020-05-26ZTRN20.7820.8720.3520.600.721,388,37113,37614.8620.80
2020-05-25ZTRN19.9920.1519.6519.88-0.130014.8620.98
2020-05-22ZTRN19.9920.1519.6519.88-0.13722,1506,62414.8620.98
2020-05-21ZTRN19.7820.2019.7520.010.16734,4048,86315.7520.98
2020-05-20ZTRN19.8720.0319.6919.850.41943,32710,14715.4020.98
2020-05-19ZTRN19.4520.1919.4419.44-0.191,262,03612,98714.3128.19
2020-05-18ZTRN19.0619.8419.0619.631.441,317,50912,43616.5020.98
2020-05-15ZTRN17.6518.6217.5618.190.271,176,22812,44917.0228.19
2020-05-14ZTRN17.6917.9517.1317.92-0.242,025,65917,23415.0020.58
2020-05-13ZTRN18.7618.7617.9118.16-0.731,827,29811,10717.4020.58
2020-05-12ZTRN19.2819.53518.8118.89-0.321,972,46812,05218.6028.19
2020-05-11ZTRN18.7819.3318.5019.210.21755,1748,27517.0020.25
2020-05-08ZTRN18.3019.0218.1519.001.04737,8218,51316.5020.58
2020-05-07ZTRN18.5818.8117.8017.96-0.401,267,40111,09817.5019.75
2020-05-06ZTRN18.6518.8118.0618.36-0.101,796,19414,45818.0019.75
2020-05-05ZTRN19.5719.5718.4318.460.282,418,69017,77018.0019.75
2020-05-04ZTRN18.4018.5217.5918.18-0.542,864,33720,83617.6020.58
2020-05-01ZTRN18.8918.9718.1318.72-0.573,933,88625,68917.0027.90
2020-04-30ZTRN17.5519.6617.0519.291.243,162,71817,45616.5020.23
2020-04-29ZTRN18.0018.4617.8918.050.581,174,31411,84616.5018.84
2020-04-28ZTRN17.4717.7517.1017.470.23969,5608,26616.0020.25
2020-04-27ZTRN16.7517.4216.67517.240.69687,4366,75315.0017.38
2020-04-24ZTRN16.5016.6416.1216.550.31547,0685,45616.0018.87
2020-04-23ZTRN15.8416.4415.550216.240.54694,8246,76515.8118.87
2020-04-22ZTRN16.3016.41515.5515.70-0.14541,5065,24415.5017.00
2020-04-21ZTRN15.3216.0015.3215.840.10835,1018,49615.5016.00
2020-04-20ZTRN15.7615.9915.5815.74-0.43892,6228,65715.5016.99
2020-04-17ZTRN16.2616.6515.7516.170.421,068,7308,81114.5016.89
2020-04-16ZTRN15.7415.8815.3515.75-0.06845,7728,88415.5020.26
2020-04-15ZTRN16.3016.4315.6015.81-1.321,197,69111,22015.0817.00
2020-04-14ZTRN17.4817.9216.9017.130.122,702,39112,21716.5017.55
2020-04-13ZTRN17.1617.2616.5217.20-0.191,596,28410,74116.8020.26
2020-04-10ZTRN18.0418.6617.0617.39-0.190017.3917.99
2020-04-09ZTRN18.0418.6617.0617.39-0.191,227,17013,96117.3917.99