13:12:43 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06ZVICI31.1831.2530.613730.87-0.343,268,73025,79430.7031.00
2021-05-05ZVICI31.4131.2231.03531.21-0.486,551,78226,83429.8531.21
2021-05-04ZVICI32.0532.1331.2931.69-0.364,247,52031,90631.0931.62
2021-05-03ZVICI31.4232.2931.4232.050.356,512,62534,85231.4235.00
2021-04-30ZVICI31.5931.8831.3231.70-0.069,397,68332,09831.7032.50
2021-04-29ZVICI31.7031.8831.3531.760.295,833,07427,85031.0031.80
2021-04-28ZVICI31.2631.7031.18131.470.336,181,52526,10531.6031.98
2021-04-27ZVICI31.0031.1630.7831.140.236,027,47129,22531.4032.65
2021-04-26ZVICI30.9331.1230.7330.910.114,630,63719,95630.8134.99
2021-04-23ZVICI30.6730.8130.4130.800.213,301,79919,26629.5631.74
2021-04-22ZVICI30.5130.6730.2530.590.064,534,34527,54830.5035.00
2021-04-21ZVICI30.1530.599929.9730.530.384,146,87321,59330.2035.85
2021-04-20ZVICI30.0130.2029.7930.150.284,604,60726,35529.5035.00
2021-04-19ZVICI30.0030.1429.62529.87-0.073,754,38822,58429.8838.00
2021-04-16ZVICI29.5330.02529.4129.940.498,816,19933,31629.6035.85
2021-04-15ZVICI29.0029.5328.8429.450.623,267,36222,55229.3530.08
2021-04-14ZVICI29.4329.5128.7328.83-0.594,586,17224,63828.0030.08
2021-04-13ZVICI28.6029.4328.5729.420.784,832,87427,84429.4229.87
2021-04-12ZVICI28.7328.9528.3528.64-0.059,825,96634,57228.0029.00
2021-04-09ZVICI29.1129.2828.6628.69-0.435,753,85021,89228.5028.95
2021-04-08ZVICI29.2629.4128.9229.12-0.035,005,82125,47928.0535.00
2021-04-07ZVICI29.1329.2128.8729.150.074,503,33227,42129.0038.00
2021-04-06ZVICI29.1029.2428.7829.080.103,997,07325,79628.4029.20
2021-04-05ZVICI29.0029.0328.6728.980.145,229,86827,47429.0029.33
2021-04-02ZVICI28.8428.2029.33
2021-04-01ZVICI28.5128.8528.3128.840.604,860,25928,47228.2029.33
2021-03-31ZVICI28.1028.68528.0228.240.036,142,81327,30928.2428.58
2021-03-30ZVICI27.7728.2227.6328.210.443,374,38621,54427.5028.50
2021-03-29ZVICI27.6427.9227.4527.770.135,718,90222,90726.2527.98
2021-03-26ZVICI27.5127.7027.1827.640.352,621,02420,48826.5028.04
2021-03-25ZVICI26.5827.3726.4127.290.365,244,77635,36126.6427.76
2021-03-24ZVICI27.6727.88526.9326.93-0.594,411,44427,48926.9228.00
2021-03-23ZVICI28.1428.3427.6927.85-0.354,044,09828,96627.8828.00
2021-03-22ZVICI28.1528.3828.00528.200.172,748,19818,20828.2528.42
2021-03-19ZVICI28.0128.4927.7328.030.044,899,72026,50527.8728.55
2021-03-18ZVICI28.8129.0527.9727.99-1.003,599,99124,73127.9928.45
2021-03-17ZVICI28.1229.02528.1128.990.884,365,40026,99428.9929.39
2021-03-16ZVICI29.0029.0027.9428.11-0.753,950,36127,54427.9728.65
2021-03-15ZVICI28.7728.9628.4728.860.349,540,70242,69628.5529.20
2021-03-12ZVICI28.5628.8327.9628.52-0.049,484,20146,50728.0028.98
2021-03-11ZVICI28.9729.5028.4328.56-0.215,469,34934,45828.5028.90
2021-03-10ZVICI28.8029.1628.6828.770.034,301,96126,55627.5029.88
2021-03-09ZVICI28.5829.0428.2628.740.205,194,11828,90528.7429.66
2021-03-08ZVICI29.2429.5928.5128.54-0.684,616,85935,34828.1329.00
2021-03-05ZVICI29.0329.2327.8929.220.5711,333,85071,04729.1529.25
2021-03-04ZVICI29.2829.8728.15528.65-0.5427,516,737125,87528.1028.83
2021-03-03ZVICI28.5129.3328.4029.190.717,642,52243,46029.2029.40
2021-03-02ZVICI28.7928.957928.3128.48-0.396,060,45725,05128.2435.00
2021-03-01ZVICI29.1829.2028.7528.870.376,592,85128,27228.5532.17
2021-02-26ZVICI28.1928.5427.8228.500.304,928,03222,51028.0032.17
2021-02-25ZVICI28.5228.7527.6828.20-0.282,324,24115,35927.5029.24
2021-02-24ZVICI28.3728.6628.17528.480.188,393,84430,70926.0028.74
2021-02-23ZVICI28.5228.5527.7828.30-0.113,788,93125,62728.3028.75
2021-02-22ZVICI27.9828.5627.53528.410.458,740,16331,55728.1628.75
2021-02-19ZVICI27.2928.1627.2927.960.846,385,29325,95327.9628.20
2021-02-18ZVICI27.1527.4427.06527.12-0.193,753,96723,25227.2027.95
2021-02-17ZVICI27.0827.3526.9127.310.135,411,35319,18025.4537.50
2021-02-16ZVICI27.5227.5526.9427.18-0.084,840,32527,21326.6428.75
2021-02-15ZVICI26.8427.5226.7827.260.220027.2627.95
2021-02-12ZVICI26.8427.5226.7827.260.227,260,70321,19327.2627.95
2021-02-11ZVICI27.1327.3126.7227.040.055,659,46418,07126.6028.00
2021-02-10ZVICI26.8827.2426.73526.990.357,034,66322,72426.6427.50
2021-02-09ZVICI26.6526.8326.4426.64-0.092,984,54920,65026.0026.93
2021-02-08ZVICI26.9227.0026.651126.73-0.222,439,25415,61726.5128.50