13:19:21 EDT Thu 22 Oct 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-21ZKEN25.0025.4025.0025.370.7052,078250.044,294.67
2020-10-20ZKEN24.66524.66524.66524.665-0.08466170.044,294.67
2020-10-19ZKEN24.6624.74524.6624.7450.915383120.044,294.67
2020-10-16ZKEN23.8323.8323.8323.83940.044,294.67
2020-10-15ZKEN23.8323.8323.8323.839070.044,294.67
2020-10-14ZKEN23.0023.8321.3923.830.922,699210.044,294.67
2020-10-13ZKEN24.0024.0022.9122.91-0.841,556130.044,294.67
2020-10-12ZKEN23.7523.7523.7523.751880.044,294.67
2020-10-09ZKEN23.7523.7523.7523.75430.044,294.67
2020-10-08ZKEN24.3324.3323.7523.75-0.60525130.044,294.67
2020-10-07ZKEN24.3524.3524.3524.35370100.044,294.67
2020-10-06ZKEN24.1624.3524.1624.35-0.35583120.044,294.67
2020-10-05ZKEN23.8724.7023.8724.701.736,366580.044,294.67
2020-10-02ZKEN22.9722.9722.9722.970.1115980.044,294.67
2020-10-01ZKEN22.8622.8622.8622.867270.044,294.67
2020-09-30ZKEN21.6622.8621.6622.861.68433,376290.0422.86
2020-09-29ZKEN21.2621.2621.175721.17570.9857720150.044,294.67
2020-09-28ZKEN20.2420.340220.1920.190.39966230.044,294.67
2020-09-25ZKEN19.8019.8019.8019.800.0410650.014,294.67
2020-09-24ZKEN19.6019.7619.464419.76-0.391,717800.00014,294.67
2020-09-23ZKEN21.0021.0020.0320.15-1.354,214400.00014,294.67
2020-09-22ZKEN21.7822.0721.5021.50-0.42182,895450.000122.50
2020-09-21ZKEN21.6421.921821.6421.9218-0.6681425150.00014,294.67
2020-09-18ZKEN22.589922.589922.589922.58991.2299341190.00014,294.67
2020-09-17ZKEN21.7321.7321.3621.36-0.80220110.00014,294.67
2020-09-16ZKEN21.7322.2521.7322.161.413,4354821.004,294.67
2020-09-15ZKEN20.7520.7520.7520.7557100.00014,294.67
2020-09-14ZKEN20.6120.9120.6120.750.572,602210.00014,294.67
2020-09-11ZKEN20.3020.3019.7720.18-0.042,987390.00014,294.67
2020-09-10ZKEN20.2220.2220.2220.22229660.00014,294.67
2020-09-09ZKEN21.0021.0020.2220.22-0.77811110.00014,294.67
2020-09-08ZKEN20.4721.4520.4320.990.741,195210.00014,294.67
2020-09-07ZKEN20.2519.9020.59
2020-09-04ZKEN20.2520.2520.2520.2523919.9020.59
2020-09-03ZKEN21.3521.3520.2520.25-1.601,956350.00014,294.67
2020-09-02ZKEN21.830121.8521.7021.850.197692021.504,294.67
2020-09-01ZKEN21.7621.7621.6621.66-0.66359170.00014,294.67
2020-08-31ZKEN22.0722.3222.0722.32-0.18464140.00014,294.67
2020-08-28ZKEN22.1722.5022.1722.500.72742120.00014,294.67
2020-08-27ZKEN21.7821.7821.7821.78-0.01281120.000122.50
2020-08-26ZKEN21.7921.7921.7921.790.2932990.000122.50
2020-08-25ZKEN21.5121.5121.5021.500.402,135230.000122.50
2020-08-24ZKEN21.6821.6821.0921.101.66993,904360.000122.50
2020-08-21ZKEN19.4319.430119.4319.4301-0.7119428110.000122.50
2020-08-20ZKEN20.14220.14220.14220.1421540.000122.50
2020-08-19ZKEN20.3020.3020.0120.142-0.4481,357220.000122.50
2020-08-18ZKEN20.1420.5920.0420.59-0.312,873320.000122.50
2020-08-17ZKEN20.9020.9020.9020.90-0.1064190.000122.50
2020-08-14ZKEN21.0121.0121.0021.00-0.0434450.000122.50
2020-08-13ZKEN21.0421.0421.0421.0411160.000122.50
2020-08-12ZKEN21.0721.0821.0421.04-0.012,687150.000122.50
2020-08-11ZKEN21.0521.0521.0521.05850.000122.50
2020-08-10ZKEN21.0521.0521.0521.050.34159110.000121.79
2020-08-07ZKEN20.2720.7220.2720.71-0.211,017160.000122.50
2020-08-06ZKEN20.9220.9220.9220.928370.000121.79
2020-08-05ZKEN20.8420.9220.4420.920.3552,270270.000121.79
2020-08-04ZKEN20.2620.56520.1920.565-0.065775150.000121.79
2020-08-03ZKEN20.2520.8019.9820.630.3353,844450.000121.79
2020-07-31ZKEN20.2920.29520.2920.2950.29531080.000122.50
2020-07-30ZKEN20.0020.0020.0020.001120.000121.79
2020-07-29ZKEN20.0020.0020.0020.00-0.081,043200.000121.79
2020-07-28ZKEN20.0820.0820.0820.0813560.000121.79
2020-07-27ZKEN20.0820.0820.0820.081250.000121.79
2020-07-24ZKEN20.0820.0820.0820.08160100.000121.79
2020-07-23ZKEN20.6120.6120.0820.08-1.124,018400.000121.79