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 (%)
Nov 30, 2012 0.4300 0.4300 0.4100 0.4250 48,063 -0.01(-2.30%)
Nov 29, 2012 0.4350 0.4350 0.4350 0.4350 3,965 +0.00(+0.00%)
Nov 28, 2012 0.4700 0.4700 0.4350 0.4350 2,000 -0.03(-7.45%)
Nov 27, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 26, 2012 0.4800 0.4800 0.4700 0.4700 1,000 -0.01(-2.08%)
Nov 24, 2012 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Nov 23, 2012 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Nov 22, 2012 0.5000 0.5000 0.5000 0.5000 3,344 +0.00(+0.00%)
Nov 21, 2012 0.5000 0.5000 0.5000 0.5000 1,105 +0.03(+5.26%)
Nov 20, 2012 0.4700 0.4750 0.4550 0.4750 22,109 +0.04(+10.47%)
Nov 19, 2012 0.4300 0.4300 0.4300 0.4300 14,126 +0.02(+4.88%)
Nov 16, 2012 0.4100 0.4100 0.4100 0.4100 154 -0.04(-8.89%)
Nov 15, 2012 0.4500 0.4500 0.4500 0.4500 6,579 -0.03(-6.25%)
Nov 14, 2012 0.4800 0.4800 0.4800 0.4800 6,000 -0.01(-2.04%)
Nov 13, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 12, 2012 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 09, 2012 0.4800 0.4900 0.4800 0.4900 12,539 +0.02(+4.26%)
Nov 08, 2012 0.4700 0.4700 0.4700 0.4700 725 +0.02(+4.44%)
Nov 07, 2012 0.4500 0.4500 0.4500 0.4500 281 +0.00(+0.00%)
Nov 06, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 05, 2012 0.4800 0.4800 0.4500 0.4500 13,000 -0.05(-10.00%)
Nov 02, 2012 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Nov 01, 2012 0.5300 0.5300 0.4900 0.5000 19,450 +0.00(+0.00%)
Oct 31, 2012 0.5200 0.5300 0.5000 0.5000 37,363 -0.01(-1.96%)
Oct 30, 2012 0.5700 0.5700 0.5100 0.5100 10,000 -0.06(-10.53%)
Oct 29, 2012 0.5800 0.5800 0.5700 0.5700 1,014 -0.01(-1.72%)
Oct 26, 2012 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Oct 25, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2012 0.6500 0.6500 0.6000 0.6000 3,044 +0.00(+0.00%)
Oct 23, 2012 0.6300 0.6300 0.6000 0.6000 7,000 -0.04(-6.25%)
Oct 19, 2012 0.6400 0.6400 0.6400 0.6400 1,202 +0.00(+0.00%)
Oct 18, 2012 0.6400 0.6400 0.6400 0.6400 346 -0.01(-1.54%)
Oct 17, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 16, 2012 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Oct 15, 2012 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Oct 12, 2012 0.6700 0.6700 0.6700 0.6700 2,000 -0.01(-1.47%)
Oct 11, 2012 0.6800 0.6800 0.6800 0.6800 5,050 -0.02(-2.86%)
Oct 10, 2012 0.7000 0.7000 0.7000 0.7000 6,010 +0.05(+7.69%)
Oct 09, 2012 0.6500 0.6500 0.6500 0.6500 282 +0.00(+0.00%)
Oct 05, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 04, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 03, 2012 0.6500 0.6500 0.6500 0.6500 51 -0.02(-2.99%)
Oct 02, 2012 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Oct 01, 2012 0.6800 0.6800 0.6800 0.6800 3,265 +0.00(+0.00%)
Sep 28, 2012 0.6800 0.6800 0.6800 0.6800 10,000 +0.00(+0.00%)
Sep 27, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 26, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 25, 2012 0.7000 0.7000 0.6800 0.6800 13,500 -0.02(-2.86%)
Sep 24, 2012 0.7000 0.7200 0.7000 0.7000 77,500 +0.08(+12.90%)
Sep 21, 2012 0.6200 0.6200 0.6200 0.6200 1,000 -0.03(-4.62%)
Sep 20, 2012 0.6500 0.6500 0.6500 0.6500 5,652 -0.02(-2.99%)
Sep 19, 2012 0.6700 0.6700 0.6500 0.6700 12,500 +0.00(+0.00%)
Sep 18, 2012 0.6900 0.6900 0.6700 0.6700 5,600 -0.03(-4.29%)
Sep 17, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 14, 2012 0.6500 0.7000 0.6500 0.7000 8,550 +0.04(+6.06%)
Sep 13, 2012 0.6800 0.6800 0.6600 0.6600 4,074 -0.04(-5.71%)
Sep 12, 2012 0.7000 0.7000 0.7000 0.7000 1,250 +0.00(+0.00%)
Sep 11, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 10, 2012 0.7500 0.7500 0.6700 0.7000 47,402 -0.05(-6.67%)
Sep 07, 2012 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Sep 06, 2012 0.7800 0.7900 0.7500 0.7500 6,800 -0.02(-2.60%)
Sep 05, 2012 0.7900 0.7900 0.7700 0.7700 12,328 -0.13(-14.44%)
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.