Z1PZIP CO LIMITED.06/14/19 16:10
LAST:

 2.950
CHANGE:
 0.08
OPEN:
2.880
HIGH:
2.980
ASK:
2.970
VOLUME:
1,816,614
CHANGE(%):
2.79
PREV:
2.870
LOW:
2.810
BID:
2.920
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/14/192.8802.9802.8102.9501,816,6140
06/13/193.0103.0302.8502.8702,906,0900
06/12/193.1703.1903.0303.0301,920,4540
06/11/193.0003.1602.9803.1403,372,8850
06/10/193.0303.0303.0303.03000
06/07/193.0403.0702.9803.0301,151,7940
06/06/193.1803.1802.9602.9702,057,9480
06/05/193.1803.1903.0203.1603,204,9190
06/04/192.8903.1002.8502.9803,373,9100
06/03/193.1503.1602.8902.9104,818,6250
FUNDAMENTALS
Sector:
Industry:
52wk range:0.80 - 3.98
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,797-400.52
DJI26,090-170.07
SP5002,887-50.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,342-10.04
BDI1,200494.26
HSI30,063-2530.83