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 (%)
Jun 30, 2011 1.300 1.300 1.300 1.300 35 +0.00(+0.00%)
Jun 29, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 28, 2011 1.300 1.300 1.300 1.300 255 +0.00(+0.00%)
Jun 27, 2011 1.300 1.300 1.300 1.300 350 +0.00(+0.00%)
Jun 24, 2011 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jun 23, 2011 1.300 1.300 1.300 1.300 50 +0.00(+0.00%)
Jun 22, 2011 1.300 1.300 1.300 1.300 359 +0.00(+0.00%)
Jun 21, 2011 1.400 1.400 1.300 1.300 351 +0.00(+0.00%)
Jun 20, 2011 1.300 1.300 1.300 1.300 514 +0.00(+0.00%)
Jun 17, 2011 1.300 1.300 1.300 1.300 1,524 +0.00(+0.00%)
Jun 16, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 15, 2011 1.300 1.300 1.300 1.300 1,050 -0.18(-12.16%)
Jun 14, 2011 1.210 1.480 1.210 1.480 9,017 +0.25(+20.33%)
Jun 13, 2011 1.350 1.350 1.210 1.230 2,791 -0.12(-8.89%)
Jun 10, 2011 1.350 1.350 1.350 1.350 8,400 +0.05(+3.85%)
Jun 09, 2011 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
Jun 08, 2011 1.350 1.350 1.300 1.300 6,968 -0.05(-3.70%)
Jun 07, 2011 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Jun 06, 2011 1.350 1.350 1.330 1.350 9,150 +0.00(+0.00%)
Jun 03, 2011 1.350 1.350 1.350 1.350 100 -0.06(-4.26%)
May 24, 2011 1.280 1.410 1.280 1.410 1,000 -0.34(-19.43%)
May 20, 2011 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 19, 2011 1.750 1.750 1.750 0 +0.00(+0.00%)
May 18, 2011 1.460 1.750 1.450 1.750 4,400 +0.29(+19.86%)
May 17, 2011 1.460 1.460 1.460 1.460 233 +0.00(+0.00%)
May 16, 2011 1.460 1.460 1.460 1.460 87 -0.12(-7.59%)
May 13, 2011 1.580 1.580 1.580 1.580 178 -0.02(-1.25%)
May 12, 2011 1.600 1.600 1.600 1.600 500 +0.02(+1.27%)
May 11, 2011 1.580 1.580 1.580 1.580 1,265 +0.02(+1.28%)
May 10, 2011 1.550 1.560 1.550 1.560 4,700 +0.01(+0.65%)
May 09, 2011 1.550 1.550 1.550 1.550 154 +0.00(+0.00%)
May 06, 2011 1.550 1.550 1.550 0 +0.00(+0.00%)
May 05, 2011 1.550 1.550 1.550 1.550 53 +0.00(+0.00%)
May 04, 2011 1.550 1.550 1.550 1.550 31 -0.25(-13.89%)
May 03, 2011 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 02, 2011 1.700 1.800 1.800 1.800 8,500 +0.07(+4.05%)
Apr 29, 2011 1.750 1.750 1.730 1.730 7,077 +0.08(+4.85%)
Apr 28, 2011 1.650 1.650 1.650 1.650 500 +0.10(+6.45%)
Apr 27, 2011 1.720 1.720 1.550 1.550 21,226 -0.20(-11.43%)
Apr 26, 2011 1.700 1.750 1.700 1.750 7,114 +0.05(+2.94%)
Apr 25, 2011 1.700 1.700 1.700 1.700 1,500 +0.00(+0.00%)
Apr 21, 2011 1.700 1.700 1.700 1.700 281 +0.00(+0.00%)
Apr 20, 2011 1.750 1.750 1.600 1.700 5,831 +0.05(+3.03%)
Apr 19, 2011 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 18, 2011 1.720 1.720 1.650 1.650 9,077 +0.05(+3.12%)
Apr 15, 2011 1.600 1.600 1.600 1.600 4 -0.12(-6.98%)
Apr 14, 2011 1.720 1.720 1.720 1.720 1,100 -0.03(-1.71%)
Apr 13, 2011 1.850 1.850 1.750 1.750 6,950 -0.10(-5.41%)
Apr 12, 2011 1.920 1.920 1.850 1.850 26,147 -0.10(-5.13%)
Apr 11, 2011 1.950 1.950 1.950 1.950 1,630 +0.00(+0.00%)
Apr 08, 2011 1.930 1.980 1.930 1.950 4,504 +0.15(+8.33%)
Apr 07, 2011 1.720 1.800 1.720 1.800 34,612 +0.08(+4.65%)
Apr 06, 2011 1.720 1.720 1.720 1.720 19,770 +0.09(+5.52%)
Apr 05, 2011 1.640 1.720 1.630 1.630 17,437 +0.01(+0.62%)
Apr 04, 2011 1.600 1.620 1.600 1.620 3,401 +0.08(+5.19%)
Apr 01, 2011 1.540 1.540 1.540 1.540 1,179 -0.07(-4.35%)
Mar 31, 2011 1.680 1.690 1.560 1.610 3,115 -0.11(-6.40%)
Mar 30, 2011 1.580 1.720 1.580 1.720 7,126 +0.12(+7.50%)
Mar 29, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2011 1.570 1.640 1.490 1.600 5,483 -0.04(-2.44%)
Mar 25, 2011 1.650 1.650 1.640 1.640 32,201 -0.01(-0.61%)
Mar 24, 2011 1.700 1.700 1.650 1.650 8,537 -0.05(-2.94%)
Mar 23, 2011 1.720 1.720 1.700 1.700 8,708 +0.00(+0.00%)
Mar 22, 2011 1.720 1.720 1.700 1.700 17,674 -0.04(-2.30%)
Mar 21, 2011 1.790 1.790 1.740 1.740 29,461 -0.01(-0.57%)
Mar 18, 2011 1.790 1.800 1.750 1.750 47,097 +0.05(+2.94%)
Mar 17, 2011 1.620 1.700 1.620 1.700 21,817 +0.10(+6.25%)
Mar 16, 2011 1.630 1.790 1.600 1.600 47,282 +0.27(+20.30%)
Mar 15, 2011 1.480 1.500 1.330 1.330 45,157 -0.37(-21.76%)
Mar 14, 2011 1.820 1.820 1.700 1.700 7,956 -0.11(-6.08%)
Mar 11, 2011 1.810 1.900 1.810 1.810 2,426 -0.11(-5.73%)
Mar 10, 2011 1.920 1.920 1.920 1.920 1,400 -0.08(-4.00%)
Mar 09, 2011 2.000 2.000 2.000 2.000 6,332 -0.03(-1.48%)
Mar 08, 2011 2.000 2.030 2.000 2.030 10,710 +0.03(+1.50%)
Mar 07, 2011 2.030 2.040 1.850 2.000 60,350 -0.05(-2.44%)
Mar 04, 2011 1.960 2.050 1.960 2.050 9,546 +0.05(+2.50%)
Mar 03, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 02, 2011 2.000 2.070 2.000 2.000 22,500 +0.00(+0.00%)
Mar 01, 2011 2.070 2.070 2.000 2.000 5,306 -0.09(-4.31%)
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%)
Dec 01, 2010 1.630 1.700 1.630 1.700 4,024 +0.09(+5.59%)
Nov 30, 2010 1.610 1.610 1.610 1.610 1,050 -0.06(-3.59%)
Nov 29, 2010 1.700 1.700 1.670 1.670 5,058 -0.03(-1.76%)
Nov 26, 2010 1.700 1.700 1.700 1.700 7,320 +0.10(+6.25%)
Nov 25, 2010 1.510 1.700 1.510 1.600 23,402 +0.10(+6.67%)
Nov 24, 2010 1.480 1.500 1.460 1.500 12,001 -0.02(-1.32%)
Nov 23, 2010 1.480 1.520 1.480 1.520 778 +0.04(+2.70%)
Nov 22, 2010 1.480 1.480 1.480 1.480 50 -0.06(-3.90%)
Nov 19, 2010 1.540 1.540 1.540 1.540 872 -0.01(-0.65%)
Nov 18, 2010 1.530 1.550 1.530 1.550 4,000 +0.00(+0.00%)
Nov 17, 2010 1.500 1.580 1.490 1.550 17,316 +0.15(+10.71%)
Nov 16, 2010 1.400 1.400 1.400 1.400 668 -0.10(-6.67%)
Nov 15, 2010 1.500 1.500 1.500 1.500 1,506 +0.00(+0.00%)
Nov 12, 2010 1.500 1.500 1.500 1.500 4,154 +0.00(+0.00%)
Nov 11, 2010 1.470 1.500 1.470 1.500 3,500 +0.01(+0.67%)
Nov 10, 2010 1.370 1.490 1.370 1.490 4,089 +0.05(+3.47%)
Nov 09, 2010 1.400 1.440 1.400 1.440 129,424 +0.04(+2.86%)
Nov 08, 2010 1.400 1.400 1.400 1.400 2,050 +0.00(+0.00%)
Nov 05, 2010 1.430 1.430 1.400 1.400 5,951 -0.02(-1.41%)
Nov 04, 2010 1.500 1.500 1.420 1.420 35,556 -0.06(-4.05%)
Nov 03, 2010 1.480 1.480 1.480 1.480 1,117 +0.02(+1.37%)
Nov 02, 2010 1.460 1.460 1.460 1.460 325 +0.02(+1.39%)
Nov 01, 2010 1.480 1.480 1.440 1.440 2,892 -0.09(-5.88%)
Oct 29, 2010 1.540 1.550 1.500 1.530 10,420 +0.01(+0.66%)
Oct 28, 2010 1.510 1.520 1.510 1.520 4,001 -0.02(-1.30%)
Oct 27, 2010 1.510 1.540 1.510 1.540 8,060 +0.02(+1.32%)
Oct 25, 2010 1.440 1.580 1.440 1.520 21,359 +0.02(+1.33%)
Oct 22, 2010 1.420 1.500 1.420 1.500 3,431 +0.09(+6.38%)
Oct 21, 2010 1.460 1.470 1.410 1.410 46,111 +0.01(+0.71%)
Oct 20, 2010 1.450 1.470 1.400 1.400 25,311 -0.05(-3.45%)
Oct 19, 2010 1.450 1.450 1.450 1.450 19,277 +0.00(+0.00%)
Oct 18, 2010 1.440 1.450 1.400 1.450 39,044 +0.01(+0.69%)
Oct 15, 2010 1.400 1.440 1.400 1.440 17,600 +0.00(+0.00%)
Oct 14, 2010 1.400 1.440 1.330 1.440 32,400 +0.10(+7.46%)
Oct 13, 2010 1.420 1.420 1.340 1.340 37,106 -0.06(-4.29%)
Oct 12, 2010 1.420 1.430 1.400 1.400 60,675 -0.04(-2.78%)
Oct 08, 2010 1.350 1.440 1.300 1.440 40,994 +0.11(+8.27%)
Oct 07, 2010 1.440 1.440 1.330 1.330 16,520 +0.01(+0.76%)
Oct 06, 2010 1.450 1.450 1.320 1.320 6,300 -0.13(-8.97%)
Oct 05, 2010 1.530 1.530 1.450 1.450 6,200 -0.13(-8.23%)
Oct 04, 2010 1.570 1.580 1.500 1.580 18,679 +0.05(+3.27%)
Oct 01, 2010 1.450 1.570 1.450 1.530 11,950 +0.03(+2.00%)
Sep 30, 2010 1.350 1.500 1.320 1.500 11,906 +0.01(+0.67%)
Sep 29, 2010 1.350 1.490 1.350 1.490 11,579 +0.17(+12.88%)
Sep 28, 2010 1.280 1.350 1.280 1.320 51,681 +0.06(+4.76%)
Sep 27, 2010 1.250 1.280 1.250 1.260 9,317 +0.02(+1.61%)
Sep 24, 2010 1.270 1.270 1.240 1.240 23,050 +0.00(+0.00%)
Sep 23, 2010 1.240 1.240 1.240 0 +0.00(+0.00%)
Sep 22, 2010 1.220 1.300 1.220 1.240 10,279 -0.04(-3.13%)
Sep 21, 2010 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 20, 2010 1.290 1.290 1.220 1.280 27,424 +0.00(+0.00%)
Sep 17, 2010 1.270 1.280 1.260 1.280 10,800 +0.06(+4.92%)
Sep 15, 2010 1.190 1.250 1.190 1.220 20,314 +0.07(+6.09%)
Sep 14, 2010 1.130 1.150 1.130 1.150 29,950 +0.05(+4.55%)
Sep 13, 2010 1.100 1.100 1.100 1.100 500 -0.04(-3.51%)
Sep 10, 2010 1.140 1.140 1.140 1.140 75 +0.04(+3.64%)
Sep 09, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 08, 2010 1.070 1.140 1.070 1.100 6,128 +0.04(+3.77%)
Sep 07, 2010 1.060 1.060 1.060 1.060 308 -0.10(-8.62%)
Sep 03, 2010 1.150 1.160 1.150 1.160 3,500 +0.04(+3.57%)
Sep 02, 2010 1.050 1.120 1.050 1.120 7,025 +0.07(+6.67%)
Sep 01, 2010 1.050 1.050 1.050 1.050 1,874 +0.00(+0.00%)
Aug 31, 2010 1.050 1.050 1.050 1.050 46 +0.00(+0.00%)
Aug 30, 2010 1.050 1.120 1.050 1.050 3,500 -0.09(-7.89%)
Aug 27, 2010 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 26, 2010 1.140 1.140 1.140 1.140 24 +0.09(+8.57%)
Aug 25, 2010 1.100 1.140 1.050 1.050 4,333 -0.05(-4.55%)
Aug 24, 2010 1.100 1.100 1.100 1.100 66 -0.06(-5.17%)
Aug 23, 2010 1.110 1.160 1.110 1.160 1,978 +0.02(+1.75%)
Aug 20, 2010 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 19, 2010 1.100 1.140 1.100 1.140 3,257 +0.15(+15.15%)
Aug 18, 2010 0.9900 0.9900 0.9900 0.9900 154 +0.01(+1.02%)
Aug 17, 2010 1.000 1.000 0.9800 0.9800 7,000 -0.03(-2.97%)
Aug 16, 2010 1.010 1.010 1.010 1.010 282 +0.00(+0.00%)
Aug 13, 2010 1.030 1.030 1.010 1.010 977 -0.02(-1.94%)
Aug 12, 2010 1.030 1.030 1.030 1.030 250 -0.10(-8.85%)
Aug 11, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 10, 2010 1.040 1.130 1.020 1.130 5,800 +0.10(+9.71%)
Aug 09, 2010 1.020 1.030 1.020 1.030 4,000 +0.03(+3.00%)
Aug 06, 2010 1.130 1.130 0.9900 1.000 13,000 -0.06(-5.66%)
Aug 05, 2010 1.060 1.060 1.060 1.060 279 +0.00(+0.00%)
Aug 04, 2010 1.150 1.150 1.060 1.060 24,250 -0.09(-7.83%)
Aug 03, 2010 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2010 1.150 1.150 1.150 1.150 6,127 +0.09(+8.49%)
Jul 29, 2010 1.060 1.060 1.010 1.060 2,550 +0.02(+1.92%)
Jul 28, 2010 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 27, 2010 1.060 1.060 1.040 1.040 2,959 -0.01(-0.95%)
Jul 26, 2010 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 23, 2010 1.060 1.060 1.010 1.050 13,436 -0.05(-4.55%)
Jul 22, 2010 1.090 1.100 1.090 1.100 3,000 +0.00(+0.00%)
Jul 21, 2010 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Jul 20, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 19, 2010 1.100 1.100 1.100 1.100 2,961 +0.01(+0.92%)
Jul 16, 2010 1.090 1.090 1.090 1.090 2 -0.05(-4.39%)
Jul 15, 2010 1.090 1.140 1.090 1.140 5 +0.00(+0.00%)
Jul 14, 2010 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 13, 2010 1.140 1.140 1.070 1.140 4,900 +0.08(+7.55%)
Jul 12, 2010 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Jul 09, 2010 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 08, 2010 1.060 1.060 1.060 1.060 804 +0.01(+0.95%)
Jul 07, 2010 1.140 1.140 1.030 1.050 3,002 -0.01(-0.94%)
Jul 06, 2010 1.050 1.060 1.050 1.060 1,535 -0.04(-3.64%)
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.