14:16:52 EDT Thu 22 Oct 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-21ZADM50.7751.6050.7750.81-0.062,710,99025,01650.0051.50
2020-10-20ZADM50.8351.3150.5250.870.563,247,10932,62650.5551.27
2020-10-19ZADM50.7151.4750.0050.310.523,823,70032,39446.0052.00
2020-10-16ZADM50.0450.2249.6349.79-0.152,192,29020,20749.6050.22
2020-10-15ZADM48.4549.9748.1849.941.092,759,20425,82848.2550.50
2020-10-14ZADM48.0349.1447.8548.850.024,577,44641,11946.0049.04
2020-10-13ZADM49.7349.7348.4848.83-1.162,735,93124,89848.3049.60
2020-10-12ZADM49.2250.0349.1949.991.022,777,96020,25749.2551.02
2020-10-09ZADM49.0049.5148.89548.970.122,990,37726,11648.3150.00
2020-10-08ZADM48.5248.8648.3048.850.542,465,54123,37248.8549.00
2020-10-07ZADM48.0448.4547.9148.310.712,187,10521,56147.6048.45
2020-10-06ZADM47.8548.5947.4447.60-0.182,580,22525,59146.0048.25
2020-10-05ZADM47.0447.81546.9447.781.043,029,97624,39747.0048.50
2020-10-02ZADM45.9547.0545.92546.740.142,238,22324,73245.9746.95
2020-10-01ZADM46.6646.7546.1946.600.111,996,96020,63846.4546.70
2020-09-30ZADM46.3346.80546.0646.490.512,583,99724,89545.8047.60
2020-09-29ZADM46.5846.5845.7445.98-0.521,718,76519,03045.2046.60
2020-09-28ZADM46.6847.1046.43546.500.422,514,37123,16446.5047.00
2020-09-25ZADM45.1346.1345.0446.080.611,993,10322,50645.2046.78
2020-09-24ZADM45.1645.8144.5845.470.311,607,17318,79144.5446.78
2020-09-23ZADM46.9847.2045.1045.16-1.843,229,23831,63744.5447.60
2020-09-22ZADM46.3747.0146.3347.000.494,315,71822,84045.8047.03
2020-09-21ZADM46.9647.0345.90546.51-1.135,648,59832,48945.3047.20
2020-09-18ZADM47.4948.558147.4947.64-0.137,380,58337,62847.5050.00
2020-09-17ZADM47.3448.09547.0247.770.115,066,31136,13247.5848.40
2020-09-16ZADM47.5448.206747.5347.660.194,543,39128,46747.6848.40
2020-09-15ZADM47.7847.9047.2747.47-0.032,796,06425,66147.3047.95
2020-09-14ZADM47.0047.7646.9647.500.613,331,63635,97747.3148.00
2020-09-11ZADM46.1346.9746.0146.890.873,286,54331,15346.0447.00
2020-09-10ZADM45.8646.5945.8646.02-0.033,122,14530,33345.5046.60
2020-09-09ZADM45.5146.3445.4746.050.833,267,28133,13845.9846.60
2020-09-08ZADM46.4346.6245.21545.22-1.276,292,94246,62445.0346.00
2020-09-07ZADM46.0646.7045.983746.490.680046.1247.00
2020-09-04ZADM46.0646.7045.983746.490.684,156,82839,55646.1247.00
2020-09-03ZADM45.8346.4945.5145.810.073,940,49836,72545.6246.02
2020-09-02ZADM45.2145.8845.1245.740.603,050,45130,41545.0045.94
2020-09-01ZADM44.5245.1644.4245.140.382,805,59622,30245.0145.40
2020-08-31ZADM44.9344.9744.5544.76-0.142,306,55519,11144.0045.00
2020-08-28ZADM44.7244.96544.2744.900.182,279,08724,14744.7045.00
2020-08-27ZADM44.6044.9144.4644.720.242,906,53527,80944.1545.00
2020-08-26ZADM44.5244.63544.0244.480.181,782,63619,07944.1044.98
2020-08-25ZADM44.6144.9244.0844.30-0.152,025,30520,24144.5044.90
2020-08-24ZADM43.8244.4643.6444.450.862,211,49721,63643.4044.54
2020-08-21ZADM43.3243.6743.20543.590.102,381,90018,29643.1544.20
2020-08-20ZADM43.35243.6643.207143.49-0.571,723,11919,75243.1443.97
2020-08-19ZADM44.1044.5843.890244.06-0.251,847,12617,04843.7544.06
2020-08-18ZADM44.1644.53544.0344.310.281,574,07215,61944.1244.60
2020-08-17ZADM44.5244.7844.3044.39-0.201,907,24613,66844.3645.40
2020-08-14ZADM44.1144.7244.06544.590.161,633,68615,83444.5045.40
2020-08-13ZADM44.4844.8944.1644.43-0.022,317,45923,45844.4045.03
2020-08-12ZADM44.8544.9144.3744.450.061,940,13116,95844.0045.40
2020-08-11ZADM45.0045.2144.31544.39-0.102,169,59621,09544.0045.40
2020-08-10ZADM44.1444.7644.1344.490.461,937,05620,02943.9744.80
2020-08-07ZADM43.3744.1043.2944.030.482,241,43519,80643.7944.20
2020-08-06ZADM43.3143.78543.3043.550.211,745,85718,67842.8943.95
2020-08-05ZADM43.0043.4642.9243.340.622,245,98319,14243.0143.60
2020-08-04ZADM42.8342.9042.4742.72-0.211,979,23720,86942.4343.60
2020-08-03ZADM42.9743.3442.7142.930.102,236,21822,03042.6343.95
2020-07-31ZADM43.2643.5842.02542.83-0.533,500,87127,47740.2042.98
2020-07-30ZADM43.0043.6042.7343.360.442,856,79726,36242.9243.95
2020-07-29ZADM43.0043.2842.5742.920.332,714,78125,33143.0444.90
2020-07-28ZADM42.1342.9742.1342.590.462,556,21226,59441.9542.75
2020-07-27ZADM41.3242.1540.8042.130.042,290,71321,51540.0042.75
2020-07-24ZADM42.3942.7041.9742.09-0.172,458,83522,61541.6042.75
2020-07-23ZADM41.3042.2741.2042.261.102,616,50823,56141.6042.90