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

Zimtu Capital Corp (TSV: ZC )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 22, 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, 2009 0.4400 0.4400 0.4400 0.4400 40,024 +0.12(+39.68%)
Mar 30, 2009 0.3150 0.3150 0.3150 0.3150 24 -0.09(-21.25%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 1,987 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0.4000 5,412 +0.09(+26.98%)
Mar 24, 2009 0.3150 0.3150 0.3150 0.3150 154 -0.26(-45.69%)
Mar 20, 2009 0.5800 0.5800 0.5800 0.5800 1,154 +0.23(+65.71%)
Mar 18, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Mar 17, 2009 0.3050 0.3050 0.3050 0.3050 134 -0.02(-6.15%)
Mar 16, 2009 0.3250 0.3250 256 +0.00(+0.00%)
Mar 13, 2009 0.3250 0.3250 0.3250 0.3250 873 -0.02(-7.14%)
Mar 12, 2009 0.3500 0.3500 0.3500 0.3500 3,088 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 17 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0.3500 0.3500 2,256 +0.02(+7.69%)
Mar 05, 2009 0.3250 0.3250 0 +0.00(+0.00%)
Mar 04, 2009 0.3250 0.3250 69 +0.01(+1.56%)
Mar 02, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 27, 2009 0.3200 0.3200 0.3200 0.3200 280 +0.00(+0.00%)
Feb 26, 2009 0.3200 0.3200 0.3200 0.3200 2,182 -0.04(-11.11%)
Feb 25, 2009 0.3600 0.3600 101 +0.00(+0.00%)
Feb 24, 2009 0.3650 0.3650 0.3600 0.3600 23,303 -0.02(-4.00%)
Feb 23, 2009 0.3750 0.3750 0.3750 0.3750 1,748 -0.07(-14.77%)
Feb 20, 2009 0.4400 0.4400 106 +0.00(+0.00%)
Feb 19, 2009 0.4400 0.4400 100 +0.00(+0.00%)
Feb 18, 2009 0.4200 0.4400 0.4200 0.4400 20,000 +0.06(+15.79%)
Feb 17, 2009 0.3800 0.3800 371 +0.00(+0.00%)
Feb 13, 2009 0.3800 0.3800 0.3800 0.3800 4,117 -0.02(-5.00%)
Feb 12, 2009 0.4000 0.4000 0.4000 0.4000 1,240 +0.01(+2.56%)
Feb 11, 2009 0.3900 0.3900 310 +0.00(+0.00%)
Feb 10, 2009 0.4300 0.4300 0.3900 0.3900 13,374 -0.04(-9.30%)
Feb 09, 2009 0.4300 0.4300 312 +0.00(+0.00%)
Feb 06, 2009 0.4600 0.4800 0.4300 0.4300 73,000 -0.01(-2.27%)
Feb 05, 2009 0.4400 0.4400 0.4400 0.4400 1,028 +0.03(+7.32%)
Feb 04, 2009 0.4200 0.4200 0.4100 0.4100 21,144 +0.01(+2.50%)
Feb 03, 2009 0.4000 0.4000 0.4000 0.4000 3,024 +0.00(+0.00%)
Feb 02, 2009 0.4000 0.4000 5 +0.00(+0.00%)
Jan 30, 2009 0.4000 0.4000 0.4000 0.4000 574 +0.04(+9.59%)
Jan 29, 2009 0.3650 0.3650 128 +0.00(+0.00%)
Jan 28, 2009 0.3650 0.3650 0.3650 0.3650 1,512 +0.01(+1.39%)
Jan 27, 2009 0.3600 0.3600 0.3600 0.3600 1,366 +0.03(+9.09%)
Jan 26, 2009 0.3300 0.3300 24 +0.00(+0.00%)
Jan 23, 2009 0.3300 0.3300 127 +0.00(+0.00%)
Jan 22, 2009 0.3300 0.3300 62 +0.00(+0.00%)
Jan 21, 2009 0.3500 0.3500 0.3300 0.3300 12,694 -0.02(-5.71%)
Jan 20, 2009 0.3500 0.3500 0.3500 0.3500 3,097 +0.02(+7.69%)
Jan 19, 2009 0.3250 0.3250 77 +0.00(+0.00%)
Jan 16, 2009 0.3200 0.3250 0.3200 0.3250 21,440 -0.05(-14.47%)
Jan 15, 2009 0.3800 0.3800 131 +0.00(+0.00%)
Jan 14, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 13, 2009 0.3900 0.3900 0.3800 0.3800 5,616 +0.03(+8.57%)
Jan 12, 2009 0.3500 0.3500 4 +0.00(+0.00%)
Jan 09, 2009 0.3500 0.3500 74 +0.00(+0.00%)
Jan 08, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Jan 07, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 06, 2009 0.3500 0.3500 0.3500 0.3500 12,603 -0.02(-5.41%)
Jan 05, 2009 0.3700 0.3700 0.3700 0.3700 3,020 +0.03(+7.25%)
Jan 02, 2009 0.3450 0.3450 239 +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.