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 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 29, 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 (%)
Feb 28, 2011 2.100 2.100 2.090 2.090 11,028 +0.09(+4.50%)
Feb 25, 2011 2.000 2.000 2.000 2.000 15,100 +0.00(+0.00%)
Feb 24, 2011 2.000 2.000 2.000 2.000 819 +0.00(+0.00%)
Feb 23, 2011 2.060 2.100 2.000 2.000 7,057 -0.10(-4.76%)
Feb 22, 2011 1.950 2.100 1.910 2.100 1,891 +0.00(+0.00%)
Feb 18, 2011 2.040 2.100 2.040 2.100 841 +0.06(+2.94%)
Feb 17, 2011 2.110 2.110 2.040 2.040 4,400 -0.11(-5.12%)
Feb 16, 2011 2.150 2.150 2.130 2.150 11,400 +0.00(+0.00%)
Feb 15, 2011 2.140 2.150 2.140 2.150 4,786 +0.00(+0.00%)
Feb 14, 2011 2.100 2.150 2.100 2.150 9,678 +0.01(+0.47%)
Feb 11, 2011 2.140 2.140 2.140 2.140 2,894 -0.02(-0.93%)
Feb 10, 2011 2.160 2.160 2.160 0 +0.00(+0.00%)
Feb 09, 2011 2.150 2.200 2.120 2.160 20,302 -0.03(-1.37%)
Feb 08, 2011 2.150 2.190 2.130 2.190 42,341 +0.03(+1.39%)
Feb 07, 2011 2.200 2.280 2.050 2.160 118,931 +0.21(+10.77%)
Feb 04, 2011 1.950 1.950 1.950 1.950 229 -0.05(-2.50%)
Feb 03, 2011 1.970 2.230 1.960 2.000 124,755 +0.17(+9.29%)
Feb 02, 2011 1.700 1.830 1.700 1.830 1,251 +0.07(+3.98%)
Feb 01, 2011 1.710 1.760 1.700 1.760 4,944 +0.02(+1.15%)
Jan 31, 2011 1.750 1.750 1.740 1.740 5,157 +0.03(+1.75%)
Jan 28, 2011 1.890 1.890 1.700 1.710 28,764 -0.30(-14.93%)
Jan 27, 2011 1.950 2.010 1.950 2.010 1,200 +0.11(+5.79%)
Jan 26, 2011 1.900 1.900 1.900 1.900 800 -0.05(-2.56%)
Jan 25, 2011 2.000 2.000 1.950 1.950 10,300 -0.06(-2.99%)
Jan 24, 2011 1.980 2.050 1.980 2.010 5,850 -0.02(-0.99%)
Jan 21, 2011 1.960 2.080 1.960 2.030 32,438 +0.08(+4.10%)
Jan 20, 2011 1.710 1.950 1.710 1.950 3,646 +0.27(+16.07%)
Jan 19, 2011 1.950 1.950 1.680 1.680 3,950 -0.29(-14.72%)
Jan 18, 2011 1.970 1.970 1.970 1.970 296 +0.06(+3.14%)
Jan 17, 2011 1.910 1.910 1.910 1.910 100 -0.07(-3.54%)
Jan 14, 2011 1.950 1.980 1.950 1.980 4,800 +0.08(+4.21%)
Jan 13, 2011 1.950 1.950 1.880 1.900 8,056 -0.05(-2.56%)
Jan 12, 2011 1.950 1.950 1.950 1.950 2,500 +0.00(+0.00%)
Jan 11, 2011 1.950 1.950 1.920 1.950 3,454 +0.00(+0.00%)
Jan 10, 2011 1.980 2.090 1.950 1.950 1,999 +0.00(+0.00%)
Jan 07, 2011 1.960 1.980 1.950 1.950 12,350 -0.01(-0.51%)
Jan 06, 2011 2.000 2.120 1.960 1.960 5,645 -0.18(-8.41%)
Jan 05, 2011 1.760 2.140 1.760 2.140 37,026 +0.24(+12.63%)
Jan 04, 2011 1.800 2.190 1.800 1.900 9,022 +0.18(+10.47%)
Dec 31, 2010 1.700 1.720 1.700 1.720 10,300 +0.03(+1.78%)
Dec 30, 2010 1.600 1.780 1.600 1.690 126,214 +0.05(+3.05%)
Dec 29, 2010 1.650 1.650 1.630 1.640 51,317 +0.04(+2.50%)
Dec 24, 2010 1.670 1.670 1.600 1.600 2,398 -0.07(-4.19%)
Dec 23, 2010 1.620 1.700 1.620 1.670 33,234 -0.13(-7.22%)
Dec 22, 2010 1.780 1.800 1.780 1.800 11,550 +0.02(+1.12%)
Dec 21, 2010 1.660 1.780 1.650 1.780 10,982 +0.13(+7.88%)
Dec 20, 2010 1.650 1.650 1.650 1.650 5,000 -0.05(-2.94%)
Dec 17, 2010 1.690 1.700 1.690 1.700 11,880 +0.07(+4.29%)
Dec 16, 2010 1.620 1.630 1.620 1.630 5,050 -0.03(-1.81%)
Dec 15, 2010 1.640 1.720 1.640 1.660 22,334 +0.01(+0.61%)
Dec 14, 2010 1.650 1.650 1.650 1.650 583 +0.00(+0.00%)
Dec 13, 2010 1.740 1.740 1.650 1.650 12,698 +0.10(+6.45%)
Dec 10, 2010 1.540 1.600 1.540 1.550 7,454 +0.03(+1.97%)
Dec 09, 2010 1.520 1.520 1.520 1.520 101 +0.01(+0.66%)
Dec 08, 2010 1.600 1.600 1.410 1.510 11,457 -0.05(-3.21%)
Dec 07, 2010 1.560 1.560 1.560 1.560 1,313 -0.04(-2.50%)
Dec 06, 2010 1.680 1.680 1.600 1.600 1,874 -0.02(-1.23%)
Dec 03, 2010 1.600 1.620 1.600 1.620 586 +0.02(+1.25%)
Dec 02, 2010 1.650 1.650 1.600 1.600 3,687 -0.10(-5.88%)
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.