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 (%)
Mar 31, 2014 0.5300 0.5300 0.5100 0.5100 9,000 -0.02(-3.77%)
Mar 28, 2014 0.5200 0.5400 0.5200 0.5300 14,256 +0.01(+1.92%)
Mar 27, 2014 0.5100 0.5200 0.5000 0.5200 25,500 +0.00(+0.00%)
Mar 26, 2014 0.5500 0.5500 0.5200 0.5200 18,550 +0.00(+0.00%)
Mar 25, 2014 0.5600 0.5600 0.5200 0.5200 4,200 -0.03(-5.45%)
Mar 24, 2014 0.5800 0.5800 0.5500 0.5500 13,268 +0.02(+3.77%)
Mar 21, 2014 0.5200 0.6500 0.5000 0.5300 67,697 +0.04(+8.16%)
Mar 20, 2014 0.5200 0.5200 0.4900 0.4900 4,300 -0.01(-2.00%)
Mar 19, 2014 0.4950 0.5000 0.4950 0.5000 15,775 +0.01(+1.01%)
Mar 18, 2014 0.4400 0.4950 0.4400 0.4950 27,500 +0.08(+17.86%)
Mar 14, 2014 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Mar 12, 2014 0.4600 0.4600 0.4600 606 -0.03(-7.07%)
Mar 11, 2014 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+5.32%)
Mar 10, 2014 0.4500 0.4700 0.4500 0.4700 14,500 +0.05(+13.25%)
Mar 07, 2014 0.4500 0.4500 0.4000 0.4150 14,500 -0.07(-13.54%)
Mar 05, 2014 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Mar 04, 2014 0.4800 0.4800 0.4400 0.4400 4,043 +0.04(+10.00%)
Mar 03, 2014 0.4700 0.4700 0.4000 0.4000 11,615 -0.09(-18.37%)
Feb 28, 2014 0.4500 0.4900 0.4500 0.4900 15,654 -0.01(-2.00%)
Feb 26, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 24, 2014 0.5000 0.5000 0.5000 9 -0.02(-3.85%)
Feb 20, 2014 0.5200 0.5200 0.5200 400 +0.07(+15.56%)
Feb 18, 2014 0.4500 0.4500 0.4500 400 -0.05(-10.00%)
Feb 13, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 12, 2014 0.5000 0.5400 0.4900 0.4900 3,000 -0.06(-10.91%)
Feb 11, 2014 0.4900 0.5500 0.4700 0.5500 12,566 +0.04(+7.84%)
Feb 10, 2014 0.4950 0.5100 0.4950 0.5100 2,679 +0.02(+3.03%)
Feb 07, 2014 0.4950 0.4950 0.4950 0.4950 4,622 +0.01(+1.02%)
Feb 06, 2014 0.4900 0.4900 0.4900 0.4900 2,026 -0.01(-1.01%)
Feb 05, 2014 0.4400 0.4950 0.4400 0.4950 6,000 +0.06(+13.79%)
Feb 04, 2014 0.4650 0.4650 0.4350 0.4350 2,015 -0.01(-2.25%)
Feb 03, 2014 0.4800 0.4800 0.4450 0.4450 7,500 -0.01(-1.11%)
Jan 31, 2014 0.5900 0.5900 0.4500 0.4500 8,678 -0.06(-11.76%)
Jan 30, 2014 0.4900 0.5100 0.4700 0.5100 11,700 -0.01(-1.92%)
Jan 29, 2014 0.4900 0.5200 0.4900 0.5200 6,000 +0.02(+4.00%)
Jan 28, 2014 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-1.96%)
Jan 27, 2014 0.5500 0.5500 0.5100 0.5100 9,074 -0.03(-5.56%)
Jan 24, 2014 0.5300 0.5400 0.5300 0.5400 28,600 +0.01(+1.89%)
Jan 23, 2014 0.5500 0.5500 0.5000 0.5300 11,850 +0.04(+8.16%)
Jan 22, 2014 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+2.08%)
Jan 20, 2014 0.4500 0.4800 0.4350 0.4800 4,101 +0.00(+0.00%)
Jan 17, 2014 0.4800 0.4800 0.4800 0.4800 154 +0.00(+0.00%)
Jan 16, 2014 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 15, 2014 0.4500 0.4800 0.4400 0.4800 17,500 +0.11(+29.73%)
Jan 13, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Jan 10, 2014 0.3550 0.3550 0.3550 0.3550 20,000 +0.01(+1.43%)
Jan 09, 2014 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jan 08, 2014 0.3500 0.3500 0.3500 0.3500 1,384 +0.00(+0.00%)
Jan 07, 2014 0.3500 0.3500 0.3500 0.3500 1,050 +0.02(+6.06%)
Jan 06, 2014 0.3700 0.3700 0.3300 0.3300 9,057 -0.04(-10.81%)
Jan 03, 2014 0.3500 0.3800 0.3500 0.3700 12,888 +0.00(+0.00%)
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.