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 (%)
Apr 29, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Apr 28, 2016 0.1850 0.1900 0.1850 0.1900 8,186 -0.01(-5.00%)
Apr 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Apr 18, 2016 0.2000 0.2000 0.2000 0.2000 118,010 +0.00(+0.00%)
Apr 15, 2016 0.1850 0.2000 0.1850 0.2000 65,174 +0.02(+8.11%)
Apr 14, 2016 0.1800 0.1850 0.1800 0.1850 19,500 +0.01(+2.78%)
Apr 13, 2016 0.1600 0.2500 0.1550 0.1800 914,500 +0.02(+12.50%)
Apr 12, 2016 0.1600 0.1600 0.1600 0.1600 23,000 +0.00(+0.00%)
Apr 11, 2016 0.1550 0.1600 0.1550 0.1600 104,000 +0.02(+18.52%)
Apr 08, 2016 0.1550 0.1550 0.1350 0.1350 10,000 -0.02(-15.62%)
Apr 07, 2016 0.1600 0.1600 0.1600 0.1600 29,000 +0.00(+0.00%)
Apr 04, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 01, 2016 0.1600 0.1600 0.1600 0.1600 18,012 +0.01(+6.67%)
Mar 31, 2016 0.1550 0.1550 0.1500 0.1500 30,524 -0.01(-3.23%)
Mar 30, 2016 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Mar 24, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 23, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Mar 21, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 18, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Mar 15, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Mar 11, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 08, 2016 0.1600 0.1800 0.1450 0.1800 36,000 +0.00(+0.00%)
Mar 04, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 26, 2016 0.1750 0.1750 0.1750 103 +0.03(+20.69%)
Feb 25, 2016 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Feb 24, 2016 0.1500 0.1500 0.1400 0.1450 660,000 -0.01(-3.33%)
Feb 19, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2016 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2016 0.1500 0.1500 0.1500 0.1500 500 -0.02(-14.29%)
Feb 10, 2016 0.1600 0.1750 0.1600 0.1750 31,030 +0.02(+12.90%)
Feb 08, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Feb 05, 2016 0.1350 0.1400 0.1300 0.1300 15,000 +0.00(+0.00%)
Feb 04, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 01, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 27, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 25, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 20, 2016 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Jan 11, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 08, 2016 0.1500 0.1500 0.1500 0.1500 2,600 +0.00(+0.00%)
Jan 06, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2016 0.1500 0.1500 0.1500 0.1500 6,600 +0.01(+11.11%)
Dec 30, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 29, 2015 0.1250 0.1250 0.1200 0.1200 18,016 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 22, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 17, 2015 0.1450 0.1450 0.1300 0.1400 20,150 +0.01(+7.69%)
Dec 10, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 09, 2015 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Dec 08, 2015 0.1300 0.1300 0.1300 0.1300 514 +0.00(+0.00%)
Dec 07, 2015 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-10.34%)
Dec 03, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 02, 2015 0.1400 0.1400 0.1300 0.1300 10,000 -0.01(-7.14%)
Nov 26, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 25, 2015 0.1500 0.1500 0.1450 0.1500 11,000 +0.00(+0.00%)
Nov 20, 2015 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+3.45%)
Nov 19, 2015 0.1500 0.1500 0.1450 0.1450 27,625 -0.01(-6.45%)
Nov 18, 2015 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 17, 2015 0.1500 0.1500 0.1500 0.1500 6,077 +0.00(+0.00%)
Nov 16, 2015 0.1500 0.1500 0.1500 0.1500 30,000 -0.02(-9.09%)
Nov 13, 2015 0.1650 0.1650 0.1650 0.1650 19,030 +0.00(+0.00%)
Nov 10, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 09, 2015 0.1650 0.1650 0.1650 0.1650 21,116 +0.00(+0.00%)
Nov 05, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 03, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 02, 2015 0.1650 0.1650 0.1600 0.1600 28,598 -0.01(-3.03%)
Oct 30, 2015 0.1500 0.1650 0.1500 0.1650 51,000 +0.02(+13.79%)
Oct 29, 2015 0.1450 0.1500 0.1450 0.1450 24,500 +0.00(+3.57%)
Oct 28, 2015 0.1500 0.1550 0.1400 0.1400 61,700 +0.00(+0.00%)
Oct 27, 2015 0.1500 0.1500 0.1400 0.1400 30,500 +0.00(+0.00%)
Oct 26, 2015 0.1650 0.1700 0.1400 0.1400 138,400 -0.02(-15.15%)
Oct 23, 2015 0.1700 0.1700 0.1650 0.1650 7,300 -0.01(-2.94%)
Oct 22, 2015 0.1850 0.1850 0.1700 0.1700 8,050 +0.00(+0.00%)
Oct 21, 2015 0.1750 0.1750 0.1700 0.1700 24,500 +0.00(+0.00%)
Oct 20, 2015 0.1900 0.1900 0.1700 0.1700 125,677 -0.03(-15.00%)
Oct 19, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Oct 16, 2015 0.2200 0.2200 0.1850 0.2100 85,116 -0.03(-12.50%)
Oct 15, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Oct 13, 2015 0.2400 0.2400 0.2400 15 -0.01(-4.00%)
Oct 09, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 07, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Oct 06, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 29, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 28, 2015 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Sep 25, 2015 0.2050 0.2100 0.2000 0.2100 7,524 +0.01(+5.00%)
Sep 24, 2015 0.2000 0.2000 0.2000 0.2000 5,009 -0.01(-4.76%)
Sep 23, 2015 0.2100 0.2100 0.2100 0.2100 5,297 +0.01(+5.00%)
Sep 22, 2015 0.2200 0.2200 0.2000 0.2000 9,333 -0.02(-9.09%)
Sep 21, 2015 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 18, 2015 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Sep 15, 2015 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Sep 14, 2015 0.1900 0.1900 0.1900 0.1900 3,088 -0.01(-5.00%)
Sep 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 26, 2015 0.2100 0.2100 0.2100 0.2100 1,350 +0.00(+0.00%)
Aug 24, 2015 0.2100 0.2100 0.2100 308 +0.01(+5.00%)
Aug 21, 2015 0.2100 0.2100 0.2000 0.2000 17,000 -0.01(-4.76%)
Aug 19, 2015 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Aug 17, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 14, 2015 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Aug 12, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 10, 2015 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 07, 2015 0.2400 0.2400 0.2350 0.2350 2,000 -0.01(-2.08%)
Aug 05, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jul 27, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Jul 24, 2015 0.2400 0.2450 0.2300 0.2350 18,000 -0.01(-2.08%)
Jul 23, 2015 0.2350 0.2400 0.2350 0.2400 12,020 +0.01(+6.67%)
Jul 22, 2015 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-2.17%)
Jul 21, 2015 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Jul 20, 2015 0.2300 0.2300 0.2250 0.2250 5,728 -0.01(-6.25%)
Jul 17, 2015 0.2400 0.2400 0.2400 0.2400 10,050 +0.00(+0.00%)
Jul 16, 2015 0.2850 0.2850 0.2400 0.2400 69,540 -0.05(-17.24%)
Jul 15, 2015 0.2900 0.2900 0.2900 0.2900 1,054 -0.01(-3.33%)
Jul 14, 2015 0.3000 0.3000 0.2850 0.3000 12,500 -0.01(-1.64%)
Jul 13, 2015 0.3100 0.3100 0.3050 0.3050 19,000 -0.01(-3.17%)
Jul 10, 2015 0.3050 0.3200 0.3000 0.3150 64,141 +0.01(+3.28%)
Jul 09, 2015 0.2900 0.3050 0.2600 0.3050 182,500 +0.02(+5.17%)
Jul 08, 2015 0.2650 0.2900 0.2600 0.2900 50,381 +0.03(+11.54%)
Jul 07, 2015 0.2400 0.2700 0.2300 0.2600 512,000 +0.03(+13.04%)
Jul 06, 2015 0.2300 0.2300 0.2200 0.2300 91,500 +0.00(+0.00%)
Jul 03, 2015 0.2400 0.2400 0.2300 0.2300 82,400 -0.00(-2.13%)
Jul 02, 2015 0.2400 0.2500 0.2350 0.2350 161,500 +0.01(+6.82%)
Jun 30, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 29, 2015 0.2550 0.2550 0.2300 0.2300 246,700 -0.04(-13.21%)
Jun 26, 2015 0.2800 0.2800 0.2650 0.2650 18,875 -0.01(-3.64%)
Jun 25, 2015 0.2750 0.2750 0.2700 0.2750 58,500 -0.01(-1.79%)
Jun 24, 2015 0.3100 0.3100 0.2800 0.2800 115,500 -0.04(-12.50%)
Jun 23, 2015 0.3000 0.3200 0.3000 0.3200 12,000 +0.04(+14.29%)
Jun 22, 2015 0.3200 0.3200 0.2800 0.2800 135,000 -0.00(-1.75%)
Jun 19, 2015 0.2850 0.2850 0.2850 0.2850 9,300 +0.02(+7.55%)
Jun 18, 2015 0.2800 0.2800 0.2650 0.2650 43,000 -0.02(-7.02%)
Jun 17, 2015 0.2950 0.2950 0.2800 0.2850 107,624 -0.01(-1.72%)
Jun 16, 2015 0.2900 0.3200 0.2900 0.2900 65,000 -0.02(-6.45%)
Jun 15, 2015 0.3200 0.3200 0.2850 0.3100 37,500 -0.03(-8.82%)
Jun 12, 2015 0.3000 0.3400 0.2800 0.3400 59,009 +0.04(+13.33%)
Jun 11, 2015 0.2950 0.3000 0.2950 0.3000 48,088 +0.01(+3.45%)
Jun 10, 2015 0.2800 0.2900 0.2800 0.2900 10,500 +0.01(+5.45%)
Jun 09, 2015 0.3000 0.3000 0.2750 0.2750 43,500 -0.01(-5.17%)
Jun 08, 2015 0.2650 0.2950 0.2650 0.2900 59,410 +0.05(+20.83%)
Jun 03, 2015 0.2400 0.2400 0.2400 9 -0.01(-4.00%)
Jun 02, 2015 0.2600 0.2600 0.2500 0.2500 3,000 -0.01(-3.85%)
May 28, 2015 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
May 27, 2015 0.2600 0.2600 0.2300 0.2300 29,000 -0.02(-9.80%)
May 20, 2015 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 19, 2015 0.2600 0.2600 0.2400 0.2400 3,550 -0.01(-2.04%)
May 15, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 14, 2015 0.2500 0.2500 0.2400 0.2400 6,500 -0.01(-4.00%)
May 13, 2015 0.2800 0.2800 0.2500 0.2500 3,500 -0.04(-13.79%)
May 07, 2015 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 06, 2015 0.2500 0.2500 0.2500 0.2500 700 -0.01(-1.96%)
May 05, 2015 0.2500 0.2550 0.2400 0.2550 45,524 -0.03(-10.53%)
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.