Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:49:13 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-01ZPEAK16.7317.1416.5117.10250.35259,979,11627,21116.9717.17
2024-02-29ZPEAK16.7016.9816.5416.750.1666,006,38842,85416.6716.90
2024-02-28ZPEAK16.0916.80516.01516.550.3010,612,37527,15116.5416.67
2024-02-27ZPEAK16.3416.4316.1016.240.0558,349,68926,79216.1416.36
2024-02-26ZPEAK16.5816.6916.10516.18-0.4556,725,64322,11516.1017.67
2024-02-23ZPEAK16.8116.8316.58516.63-0.1655,331,79219,99716.6116.79
2024-02-22ZPEAK16.7616.91516.6216.79-0.027,721,83824,05816.6516.87
2024-02-21ZPEAK16.9517.1116.7816.82-0.1110,124,29620,32916.7318.34
2024-02-20ZPEAK17.0017.1916.7816.92-0.247,113,13921,22516.7317.18
2024-02-19ZPEAK17.1217.2416.9717.16-0.3050017.0118.05
2024-02-16ZPEAK17.1217.2416.9717.16-0.3055,215,18717,73117.0118.05
2024-02-15ZPEAK17.0517.4616.9717.460.604,813,32417,78016.8717.81
2024-02-14ZPEAK16.9117.0416.6016.860.0858,953,03526,35616.0817.06
2024-02-13ZPEAK16.7316.8416.3816.78-0.4658,617,17227,52816.7016.84
2024-02-12ZPEAK17.4517.73517.3717.540.206,338,66623,03617.4518.05
2024-02-09ZPEAK17.6417.8217.0617.34-0.6413,320,43547,36016.8717.64
2024-02-08ZPEAK17.8318.1217.7817.990.116,994,08124,74217.7518.15
2024-02-07ZPEAK18.0518.162517.8317.87-0.204,954,73017,51217.5217.89
2024-02-06ZPEAK17.8218.17517.6918.080.275,345,09416,65217.8818.21
2024-02-05ZPEAK17.9918.0117.7517.81-0.505,515,28918,32017.7718.42
2024-02-02ZPEAK18.4518.4918.0418.31-0.536,221,37719,56811.8118.54
2024-02-01ZPEAK18.4318.8318.1918.820.315,702,70618,76318.5019.02
2024-01-31ZPEAK18.7518.88518.29518.50-0.1212,125,64522,31618.0419.02
2024-01-30ZPEAK19.0119.0918.6118.62-0.5857,506,90824,70718.4018.95
2024-01-29ZPEAK19.3719.3918.9719.22-0.235,757,42722,25819.0520.94