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 (%)
Oct 29, 2010 1.540 1.550 1.500 1.530 10,420 +0.01(+0.66%)
Oct 28, 2010 1.510 1.520 1.510 1.520 4,001 -0.02(-1.30%)
Oct 27, 2010 1.510 1.540 1.510 1.540 8,060 +0.02(+1.32%)
Oct 25, 2010 1.440 1.580 1.440 1.520 21,359 +0.02(+1.33%)
Oct 22, 2010 1.420 1.500 1.420 1.500 3,431 +0.09(+6.38%)
Oct 21, 2010 1.460 1.470 1.410 1.410 46,111 +0.01(+0.71%)
Oct 20, 2010 1.450 1.470 1.400 1.400 25,311 -0.05(-3.45%)
Oct 19, 2010 1.450 1.450 1.450 1.450 19,277 +0.00(+0.00%)
Oct 18, 2010 1.440 1.450 1.400 1.450 39,044 +0.01(+0.69%)
Oct 15, 2010 1.400 1.440 1.400 1.440 17,600 +0.00(+0.00%)
Oct 14, 2010 1.400 1.440 1.330 1.440 32,400 +0.10(+7.46%)
Oct 13, 2010 1.420 1.420 1.340 1.340 37,106 -0.06(-4.29%)
Oct 12, 2010 1.420 1.430 1.400 1.400 60,675 -0.04(-2.78%)
Oct 08, 2010 1.350 1.440 1.300 1.440 40,994 +0.11(+8.27%)
Oct 07, 2010 1.440 1.440 1.330 1.330 16,520 +0.01(+0.76%)
Oct 06, 2010 1.450 1.450 1.320 1.320 6,300 -0.13(-8.97%)
Oct 05, 2010 1.530 1.530 1.450 1.450 6,200 -0.13(-8.23%)
Oct 04, 2010 1.570 1.580 1.500 1.580 18,679 +0.05(+3.27%)
Oct 01, 2010 1.450 1.570 1.450 1.530 11,950 +0.03(+2.00%)
Sep 30, 2010 1.350 1.500 1.320 1.500 11,906 +0.01(+0.67%)
Sep 29, 2010 1.350 1.490 1.350 1.490 11,579 +0.17(+12.88%)
Sep 28, 2010 1.280 1.350 1.280 1.320 51,681 +0.06(+4.76%)
Sep 27, 2010 1.250 1.280 1.250 1.260 9,317 +0.02(+1.61%)
Sep 24, 2010 1.270 1.270 1.240 1.240 23,050 +0.00(+0.00%)
Sep 23, 2010 1.240 1.240 1.240 0 +0.00(+0.00%)
Sep 22, 2010 1.220 1.300 1.220 1.240 10,279 -0.04(-3.13%)
Sep 21, 2010 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 20, 2010 1.290 1.290 1.220 1.280 27,424 +0.00(+0.00%)
Sep 17, 2010 1.270 1.280 1.260 1.280 10,800 +0.06(+4.92%)
Sep 15, 2010 1.190 1.250 1.190 1.220 20,314 +0.07(+6.09%)
Sep 14, 2010 1.130 1.150 1.130 1.150 29,950 +0.05(+4.55%)
Sep 13, 2010 1.100 1.100 1.100 1.100 500 -0.04(-3.51%)
Sep 10, 2010 1.140 1.140 1.140 1.140 75 +0.04(+3.64%)
Sep 09, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 08, 2010 1.070 1.140 1.070 1.100 6,128 +0.04(+3.77%)
Sep 07, 2010 1.060 1.060 1.060 1.060 308 -0.10(-8.62%)
Sep 03, 2010 1.150 1.160 1.150 1.160 3,500 +0.04(+3.57%)
Sep 02, 2010 1.050 1.120 1.050 1.120 7,025 +0.07(+6.67%)
Sep 01, 2010 1.050 1.050 1.050 1.050 1,874 +0.00(+0.00%)
Aug 31, 2010 1.050 1.050 1.050 1.050 46 +0.00(+0.00%)
Aug 30, 2010 1.050 1.120 1.050 1.050 3,500 -0.09(-7.89%)
Aug 27, 2010 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 26, 2010 1.140 1.140 1.140 1.140 24 +0.09(+8.57%)
Aug 25, 2010 1.100 1.140 1.050 1.050 4,333 -0.05(-4.55%)
Aug 24, 2010 1.100 1.100 1.100 1.100 66 -0.06(-5.17%)
Aug 23, 2010 1.110 1.160 1.110 1.160 1,978 +0.02(+1.75%)
Aug 20, 2010 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 19, 2010 1.100 1.140 1.100 1.140 3,257 +0.15(+15.15%)
Aug 18, 2010 0.9900 0.9900 0.9900 0.9900 154 +0.01(+1.02%)
Aug 17, 2010 1.000 1.000 0.9800 0.9800 7,000 -0.03(-2.97%)
Aug 16, 2010 1.010 1.010 1.010 1.010 282 +0.00(+0.00%)
Aug 13, 2010 1.030 1.030 1.010 1.010 977 -0.02(-1.94%)
Aug 12, 2010 1.030 1.030 1.030 1.030 250 -0.10(-8.85%)
Aug 11, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 10, 2010 1.040 1.130 1.020 1.130 5,800 +0.10(+9.71%)
Aug 09, 2010 1.020 1.030 1.020 1.030 4,000 +0.03(+3.00%)
Aug 06, 2010 1.130 1.130 0.9900 1.000 13,000 -0.06(-5.66%)
Aug 05, 2010 1.060 1.060 1.060 1.060 279 +0.00(+0.00%)
Aug 04, 2010 1.150 1.150 1.060 1.060 24,250 -0.09(-7.83%)
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.