Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimtu Capital Corp (TSV: ZC )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.2000 0.2100 0.2000 0.2050 22,800 +0.00(+2.50%)
Jan 27, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 26, 2021 0.2050 0.2100 0.1850 0.2100 39,680 +0.02(+10.53%)
Jan 25, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+8.57%)
Jan 22, 2021 0.1900 0.1900 0.1750 0.1750 6,500 -0.01(-2.78%)
Jan 21, 2021 0.1700 0.1800 0.1650 0.1800 33,000 +0.01(+9.09%)
Jan 20, 2021 0.1550 0.1650 0.1550 0.1650 170,650 +0.01(+3.13%)
Jan 19, 2021 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.23%)
Jan 15, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1550 0.1450 0.1550 63,000 +0.01(+3.33%)
Jan 13, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 12, 2021 0.1450 0.1500 0.1450 0.1500 45,500 +0.01(+7.14%)
Jan 08, 2021 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jan 07, 2021 0.1800 0.1800 0.1800 0.1800 12,500 +0.00(+0.00%)
Jan 05, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 04, 2021 0.1950 0.1950 0.1800 0.1800 10,471 -0.02(-7.69%)
Dec 31, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 30, 2020 0.1650 0.1850 0.1650 0.1850 23,000 +0.02(+12.12%)
Dec 29, 2020 0.1400 0.1750 0.1400 0.1650 21,500 +0.03(+22.22%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 22, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 18, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 17, 2020 0.1450 0.1450 0.1450 35 +0.00(+0.00%)
Dec 10, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 08, 2020 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Dec 07, 2020 0.1700 0.1700 0.1700 9 +0.00(+0.00%)
Dec 04, 2020 0.1700 0.1700 0.1700 0.1700 1,800 +0.02(+9.68%)
Nov 30, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Nov 20, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 13, 2020 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Nov 09, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 06, 2020 0.1800 0.2800 0.1800 0.2150 113,009 +0.04(+19.44%)
Nov 05, 2020 0.1500 0.1800 0.1500 0.1800 56,500 +0.00(+0.00%)
Nov 04, 2020 0.1400 0.1800 0.1400 0.1800 11,500 +0.04(+24.14%)
Nov 03, 2020 0.1350 0.1450 0.1350 0.1450 19,000 +0.02(+20.83%)
Nov 02, 2020 0.1400 0.1400 0.1200 0.1200 78,233 -0.02(-14.29%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1400 35,000 +0.03(+27.27%)
Oct 28, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2020 0.1150 0.1150 0.1100 0.1100 40,000 -0.01(-4.35%)
Oct 26, 2020 0.1150 0.1150 0.1150 0.1150 6,909 -0.00(-4.17%)
Oct 23, 2020 0.1200 0.1200 0.1200 0.1200 12,201 -0.01(-7.69%)
Oct 19, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 16, 2020 0.1250 0.1250 0.1250 0.1250 11,900 +0.00(+0.00%)
Oct 15, 2020 0.1250 0.1250 0.1250 0.1250 9,333 +0.00(+0.00%)
Oct 08, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 07, 2020 0.1250 0.1250 0.1250 0.1250 10,500 -0.02(-10.71%)
Oct 02, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Sep 23, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 22, 2020 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Sep 21, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Sep 18, 2020 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Sep 17, 2020 0.1150 0.1400 0.1150 0.1400 64,050 +0.02(+16.67%)
Sep 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Sep 11, 2020 0.1300 0.1300 0.1300 0.1300 24,000 +0.01(+4.00%)
Sep 09, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 9,000 +0.01(+3.70%)
Sep 04, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 03, 2020 0.1200 0.1350 0.1200 0.1350 33,000 +0.01(+8.00%)
Aug 31, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 28, 2020 0.1250 0.1250 0.1200 0.1200 17,500 -0.01(-7.69%)
Aug 27, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.02(-13.33%)
Aug 26, 2020 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+7.14%)
Aug 25, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 21, 2020 0.1400 0.1400 0.1400 0.1400 565 -0.00(-3.45%)
Aug 18, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 17, 2020 0.1450 0.1600 0.1400 0.1400 20,999 -0.01(-6.67%)
Aug 07, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 06, 2020 0.1500 0.1500 0.1500 0.1500 5,040 +0.01(+7.14%)
Aug 05, 2020 0.1400 0.1400 0.1400 0.1400 18,500 -0.00(-3.45%)
Aug 04, 2020 0.1400 0.1450 0.1400 0.1450 20,116 +0.01(+7.41%)
Jul 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 24, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 22, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2020 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+4.35%)
Jul 15, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 14, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2020 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Jul 07, 2020 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Jun 30, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 29, 2020 0.1050 0.1100 0.1050 0.1100 101,000 +0.01(+10.00%)
Jun 23, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 17, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 11, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 03, 2020 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 20, 2020 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2020 0.0850 0.0850 0.0800 0.0800 120,000 -0.01(-5.88%)
May 12, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 17,600 +0.00(+0.00%)
Apr 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 20, 2020 0.0900 0.0900 0.0750 0.0750 31,000 -0.01(-6.25%)
Apr 17, 2020 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-11.11%)
Apr 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0800 101 +0.00(+0.00%)
Apr 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Mar 17, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 16, 2020 0.0900 0.0900 0.0900 0.0900 10,204 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Mar 12, 2020 0.0850 0.1000 0.0850 0.0900 206,500 +0.00(+0.00%)
Mar 11, 2020 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-5.26%)
Mar 09, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2020 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 13,384 +0.00(+0.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Mar 03, 2020 0.0850 0.0900 0.0850 0.0900 3,500 +0.00(+0.00%)
Mar 02, 2020 0.1200 0.1200 0.1200 0.0900 1,000 +0.00(+0.00%)
Feb 28, 2020 0.1000 0.1000 0.0900 0.0900 76,810 -0.02(-18.18%)
Feb 26, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 25, 2020 0.1150 0.1150 0.1150 0.1150 35,000 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Feb 21, 2020 0.1300 0.1300 0.1300 0.1300 24,000 -0.01(-3.70%)
Feb 20, 2020 0.1350 0.1350 0.1350 0.1350 78,000 -0.02(-12.90%)
Feb 18, 2020 0.1550 0.1550 0.1550 0 +0.05(+47.62%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2020 0.1050 0.1050 0.1050 50 +0.00(+0.00%)
Feb 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 07, 2020 0.1050 0.1050 0.1000 0.1050 81,150 -0.01(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.