16:35:54 EDT Wed 28 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-28ZTRN19.1119.3918.4918.53-0.96992,8479,85118.2123.69
2020-10-27ZTRN19.7919.8919.3619.49-0.30868,3659,77318.5023.00
2020-10-26ZTRN20.7620.8219.6919.79-1.331,344,07510,60119.0020.89
2020-10-23ZTRN20.1521.4820.1521.120.991,558,32916,33417.0023.00
2020-10-22ZTRN21.6322.1819.3520.13-1.051,624,72014,67519.5023.00
2020-10-21ZTRN21.2521.7521.123521.18-0.161,423,6749,03120.9523.00
2020-10-20ZTRN21.5621.9821.3221.340.051,014,9578,81715.3722.04
2020-10-19ZTRN21.3721.5821.1921.29-0.08869,9308,21511.8121.75
2020-10-16ZTRN20.7021.738720.7021.370.651,485,49812,89418.2121.75
2020-10-15ZTRN20.2420.81520.2120.720.19739,5536,88218.2120.93
2020-10-14ZTRN20.3420.6620.2620.530.20591,6946,40418.2121.75
2020-10-13ZTRN20.6020.7120.31520.52-0.14672,6305,88420.2521.75
2020-10-12ZTRN20.4520.8320.4520.660.25533,8396,29620.2520.92
2020-10-09ZTRN20.9321.0020.3920.41-0.27712,5037,60218.4022.04
2020-10-08ZTRN20.5820.7020.2220.680.24448,4735,94518.4022.04
2020-10-07ZTRN20.2020.65520.2020.440.40634,5067,26018.4021.75
2020-10-06ZTRN20.5520.6619.90520.04-0.25969,88710,22119.4021.05
2020-10-05ZTRN19.7020.3619.55520.290.931,166,83910,26419.8521.75
2020-10-02ZTRN19.1519.6719.1019.36-0.111,275,61612,62918.5021.75
2020-10-01ZTRN19.5019.7219.2319.47-0.03822,2989,40418.4022.00
2020-09-30ZTRN19.7019.9019.4219.50-0.011,270,12212,38215.5622.04
2020-09-29ZTRN19.8519.9419.50519.51-0.25790,0458,69318.4022.00
2020-09-28ZTRN19.6520.0419.6519.760.331,290,94512,92518.4022.04
2020-09-25ZTRN19.1519.6319.1519.430.04922,5139,37218.4021.75
2020-09-24ZTRN19.2619.8119.1719.390.05822,0198,14118.0021.75
2020-09-23ZTRN19.4819.8619.32519.34-0.20890,96510,29518.5022.00
2020-09-22ZTRN19.2619.9419.1519.540.511,232,96210,56218.0022.04
2020-09-21ZTRN19.6019.6618.8419.03-1.11950,6868,88518.2022.04
2020-09-18ZTRN20.6221.2920.0520.14-0.472,465,05410,94115.5621.75
2020-09-17ZTRN19.9821.01519.9420.610.401,614,99514,29419.0022.00
2020-09-16ZTRN19.9620.76519.8120.210.611,653,83512,94620.2122.00
2020-09-15ZTRN19.7219.9819.5819.60-0.09642,2078,04815.5620.00
2020-09-14ZTRN19.5519.6919.2719.690.23978,3559,55919.0419.75
2020-09-11ZTRN19.3519.6419.2719.460.11925,98710,94419.0120.82
2020-09-10ZTRN20.3520.40519.3319.35-0.97846,9699,13919.0120.51
2020-09-09ZTRN20.4720.65520.0320.32-0.08643,7118,18319.9221.23
2020-09-08ZTRN20.8420.8420.3020.40-0.54849,49410,45919.9221.27
2020-09-07ZTRN20.9421.1820.5220.940.370019.9321.62
2020-09-04ZTRN20.9421.1820.5220.940.37687,1537,90419.9321.62
2020-09-03ZTRN20.8421.262120.4820.57-0.24598,5496,14719.9221.74
2020-09-02ZTRN20.9020.9420.63520.81-0.07652,3496,93219.9321.00
2020-09-01ZTRN20.3920.9520.2320.880.41411,1314,74320.1521.00
2020-08-31ZTRN20.7620.8420.4120.47-0.39539,6006,37519.9221.00
2020-08-28ZTRN20.9821.0420.5420.86-0.01553,1756,33020.1021.55
2020-08-27ZTRN20.7621.1020.7320.870.19715,4846,78719.9221.75
2020-08-26ZTRN20.58520.8220.3720.68-0.04783,35110,62519.0021.75
2020-08-25ZTRN20.9821.5320.651320.72-0.06776,8329,23919.9321.75
2020-08-24ZTRN20.3820.7820.1420.780.55660,1616,82715.5622.00
2020-08-21ZTRN20.2720.5020.1020.23-0.17538,7126,20920.1620.42
2020-08-20ZTRN20.4920.6320.3220.40-0.24502,2216,28619.9220.69
2020-08-19ZTRN20.5720.9020.4520.640.24407,8424,72819.9221.75
2020-08-18ZTRN20.6820.78520.3520.40-0.42491,9635,82919.9221.75
2020-08-17ZTRN21.2421.2520.6720.82-0.24425,5654,11419.9221.75
2020-08-14ZTRN20.7121.1820.6621.060.14428,2074,46219.9221.75
2020-08-13ZTRN20.7421.0920.7120.92-0.05424,8995,52719.0021.10
2020-08-12ZTRN21.3021.3020.6620.97-0.11527,2716,45719.0021.75
2020-08-11ZTRN21.2221.5221.0521.080.18672,7927,83019.0021.75
2020-08-10ZTRN20.1521.1120.1520.900.89805,3388,46919.0021.50
2020-08-07ZTRN19.6220.0419.4220.010.38658,7147,66819.0020.75
2020-08-06ZTRN19.7119.9319.5919.63-0.15708,7247,69119.6420.75
2020-08-05ZTRN19.6119.8419.4119.780.421,023,5549,45319.0020.75
2020-08-04ZTRN19.4719.7419.2719.36-0.24929,3609,56818.6420.75
2020-08-03ZTRN19.6019.9519.46519.600.071,044,7339,84319.0520.75
2020-07-31ZTRN19.5619.7019.0119.53-0.15984,8798,72818.9920.75
2020-07-30ZTRN20.0620.2919.5219.68-0.81963,71010,05719.5520.70
2020-07-29ZTRN19.7720.6619.7620.490.741,607,15411,38918.6420.75