Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:01:19 EDT Mon 28 Sep 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-25ZMIXT8.558.59998.438.520.0236,4033237.4414.17
2020-09-24ZMIXT8.168.578.108.500.25135,8308607.4414.17
2020-09-23ZMIXT8.488.528.158.25-0.2233,7674097.4414.17
2020-09-22ZMIXT8.508.618.458.47-0.0830,2962857.4414.17
2020-09-21ZMIXT8.518.578.2258.55-0.1543,1784927.4414.17
2020-09-18ZMIXT8.718.71738.438.70-0.0353,8484527.4414.17
2020-09-17ZMIXT8.888.88998.6758.73-0.2932,5712277.4414.17
2020-09-16ZMIXT8.979.188.829.020.0270,7314457.449.30
2020-09-15ZMIXT9.049.108.889.000.0625,3512097.4414.17
2020-09-14ZMIXT9.209.208.948.94-0.2144,0463298.9914.17
2020-09-11ZMIXT9.519.519.159.15-0.3732,9682157.4414.17
2020-09-10ZMIXT9.439.619.399.520.0557,9203667.4414.17
2020-09-09ZMIXT9.54279.54279.319.470.0344,6363647.4414.17
2020-09-08ZMIXT9.47659.669.359.44-0.3049,8135517.449.44
2020-09-07ZMIXT9.78999.819.459.74-0.01007.4414.17
2020-09-04ZMIXT9.78999.819.459.74-0.0152,1815177.4414.17
2020-09-03ZMIXT9.829.919.67999.75-0.2092,3097657.4414.17
2020-09-02ZMIXT9.9610.059.879.95-0.0560,1914247.4411.25
2020-09-01ZMIXT9.7910.099.6410.000.0378,5716409.6514.17
2020-08-31ZMIXT9.8310.029.709.970.0336,0473327.4412.29
2020-08-28ZMIXT9.849.999.659.94-0.0281,6527069.5113.99
2020-08-27ZMIXT9.809.969.729.960.1447,0914767.4411.15
2020-08-26ZMIXT9.924810.009.719.82-0.1747,7144867.4414.17
2020-08-25ZMIXT9.879.999.729.990.0449,3216317.4414.17
2020-08-24ZMIXT9.709.959.599.950.43116,8571,2079.9114.17
2020-08-21ZMIXT9.509.729.419.5241,2974127.4415.43
2020-08-20ZMIXT9.439.629.329.52-0.06207133,4082137.4414.17
2020-08-19ZMIXT9.72889.73859.609.64-0.0730,8631417.5014.17
2020-08-18ZMIXT9.709.789.629.71-0.0322,7821749.4514.17
2020-08-17ZMIXT9.9210.029.709.74-0.1318,3912017.5014.17
2020-08-14ZMIXT10.0610.069.749.870.0327,0524337.5014.17
2020-08-13ZMIXT9.649.969.569.840.2691,9868169.8714.17
2020-08-12ZMIXT9.719.719.429.58-0.1138,0413597.5014.17
2020-08-11ZMIXT9.7069.869.649.690.0141,8136437.5014.17
2020-08-10ZMIXT9.789.8929.579.68-0.1662,4114737.5014.17
2020-08-07ZMIXT9.679.9269.679.84-0.0339,6213057.5010.06
2020-08-06ZMIXT10.1010.109.659.87-0.2471,5905287.5014.17
2020-08-05ZMIXT10.1610.169.9810.110.0174,7161,0727.5010.15
2020-08-04ZMIXT9.9810.109.9210.100.1457,6216027.5014.17
2020-08-03ZMIXT10.1310.139.759.96-0.2063,7807187.5014.17
2020-07-31ZMIXT10.1510.209.6910.160.0394,2368877.5014.17
2020-07-30ZMIXT9.9310.359.56110.130.79180,4521,3658.5014.17
2020-07-29ZMIXT9.099.399.059.340.2685,1348827.5015.43
2020-07-28ZMIXT9.019.1559.019.0848,2843857.5113.99
2020-07-27ZMIXT9.099.258.979.08-0.0363,3876777.5115.43
2020-07-24ZMIXT8.839.228.789.110.1790,3481,1027.5115.43
2020-07-23ZMIXT8.989.188.678.94-0.15118,7108467.519.38
2020-07-22ZMIXT9.389.4258.949.09-0.2798,4398237.5015.43
2020-07-21ZMIXT9.32279.429.229.360.1636,8533654.9515.43
2020-07-20ZMIXT9.009.388.919.200.0753,6259424.9715.43
2020-07-17ZMIXT8.899.138.769.130.2174,7146434.964,294.67
2020-07-16ZMIXT8.999.028.768.92-0.1821,5652548.7715.43
2020-07-15ZMIXT8.919.168.829.100.2846,9419174.9512.00
2020-07-14ZMIXT8.899.058.498.820.0491,7167434.9515.43
2020-07-13ZMIXT8.6858.918.638.780.1228,1842724.9515.43
2020-07-10ZMIXT8.758.75998.578.66-0.0513,4441736.1813.47
2020-07-09ZMIXT8.638.728.43018.710.0940,3753508.4515.43
2020-07-08ZMIXT8.999.048.528.62-0.4668,9947038.5710.49
2020-07-07ZMIXT8.959.088.799.080.0964,3754270.000115.43
2020-07-06ZMIXT8.858.998.808.990.2421,3895478.654,294.67
2020-07-03ZMIXT8.658.818.658.750.20008.6515.43
2020-07-02ZMIXT8.658.818.658.750.2038,7234058.6515.43
2020-07-01ZMIXT8.578.718.518.55-0.0830,7253700.000111.00
2020-06-30ZMIXT8.5658.738.5658.630.0830,7552898.3911.00
2020-06-29ZMIXT8.788.888.528.55-0.2363,9215388.578.63