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 29, 2022 0.1200 105 -0.01(-4.00%)
Jun 28, 2022 0.1200 0.1250 0.1200 0.1250 33,000 +0.01(+4.17%)
Jun 27, 2022 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jun 24, 2022 0.1150 0.1200 0.1100 0.1200 166,000 +0.01(+9.09%)
Jun 23, 2022 0.1150 0.1150 0.1100 0.1100 149,515 -0.01(-8.33%)
Jun 22, 2022 0.1200 0.1200 0.1050 0.1200 159,500 -0.01(-4.00%)
Jun 21, 2022 0.1250 0.1300 0.1200 0.1250 111,065 -0.01(-7.41%)
Jun 20, 2022 0.1350 0.1400 0.1350 0.1350 14,000 +0.01(+3.85%)
Jun 17, 2022 0.1500 0.1600 0.1300 0.1300 227,010 -0.02(-13.33%)
Jun 16, 2022 0.1600 0.1600 0.1300 0.1500 624,756 -0.01(-3.23%)
Jun 15, 2022 0.1750 0.1750 0.1550 0.1550 1,037,500 -0.02(-8.82%)
Jun 14, 2022 0.2050 0.2050 0.1700 0.1700 156,500 -0.05(-24.44%)
Jun 13, 2022 0.2100 0.2250 0.2100 0.2250 5,540 -0.01(-6.25%)
Jun 09, 2022 0.2400 10 +0.04(+23.08%)
Jun 08, 2022 0.1950 0.1950 0.1950 0.1950 2,040 +0.02(+8.33%)
May 30, 2022 0.1800 0 -0.02(-10.00%)
May 26, 2022 0.2000 0 +0.00(+0.00%)
May 25, 2022 0.2100 0.2100 0.2000 0.2000 6,650 +0.00(+0.00%)
May 24, 2022 0.2050 0.2050 0.1900 0.2000 127,000 -0.03(-13.04%)
May 20, 2022 0.2300 0 +0.03(+15.00%)
May 12, 2022 0.2000 0 -0.01(-6.98%)
May 09, 2022 0.2150 0 +0.00(+0.00%)
May 06, 2022 0.2150 0.2150 0.2150 0.2150 5,060 -0.02(-8.51%)
May 03, 2022 0.2350 0 +0.00(+0.00%)
May 02, 2022 0.2350 0.2350 0.2350 0.2350 1,960 +0.01(+6.82%)
Apr 29, 2022 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Apr 28, 2022 0.2250 0.2250 0.2200 0.2200 29,000 -0.02(-8.33%)
Apr 25, 2022 0.2400 0 +0.00(+0.00%)
Apr 22, 2022 0.2600 0.2600 0.2400 0.2400 11,000 -0.02(-7.69%)
Apr 21, 2022 0.2600 0.2600 0.2600 0.2600 600 +0.00(+0.00%)
Apr 20, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 18, 2022 0.2600 100 +0.00(+0.00%)
Apr 14, 2022 0.2600 0 +0.01(+4.00%)
Apr 11, 2022 0.2500 0 -0.03(-10.71%)
Apr 08, 2022 0.2400 0.2800 0.2400 0.2800 102,795 +0.03(+9.80%)
Apr 05, 2022 0.2550 0 +0.02(+6.25%)
Apr 04, 2022 0.2400 0.2400 0.2400 0.2400 38,000 +0.01(+2.13%)
Mar 31, 2022 0.2350 0 +0.00(+0.00%)
Mar 30, 2022 0.2300 0.2350 0.2300 0.2350 7,000 -0.01(-2.08%)
Mar 28, 2022 0.2400 0 +0.01(+4.35%)
Mar 24, 2022 0.2300 25 -0.00(-2.13%)
Mar 23, 2022 0.2250 0.2350 0.2250 0.2350 3,500 +0.00(+0.00%)
Mar 22, 2022 0.2350 0.2350 0.2300 0.2350 11,000 -0.01(-2.08%)
Mar 21, 2022 0.2450 0.2450 0.2400 0.2400 24,490 -0.01(-2.04%)
Mar 18, 2022 0.2400 0.2450 0.2400 0.2450 6,910 -0.01(-2.00%)
Mar 17, 2022 0.2400 0.2500 0.2400 0.2500 169,400 +0.02(+8.70%)
Mar 10, 2022 0.2300 0 +0.00(+0.00%)
Mar 09, 2022 0.2300 0.2300 0.2300 0.2300 1,100 +0.00(+0.00%)
Mar 08, 2022 0.2300 0.2300 0.2300 0.2300 151,500 +0.02(+6.98%)
Mar 04, 2022 0.2150 50 -0.02(-6.52%)
Mar 03, 2022 0.2300 0.2300 0.2150 0.2300 8,000 +0.02(+9.52%)
Feb 28, 2022 0.2100 0 +0.00(+0.00%)
Feb 24, 2022 0.2100 0 -0.02(-8.70%)
Feb 23, 2022 0.2300 0.2300 0.2300 0.2300 1,200 -0.01(-4.17%)
Feb 18, 2022 0.2300 0.2400 0 +0.02(+9.09%)
Feb 16, 2022 0.2200 0 -0.01(-4.35%)
Feb 14, 2022 0.2300 0 +0.00(+0.00%)
Feb 11, 2022 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Feb 04, 2022 0.2200 0 +0.01(+4.76%)
Feb 03, 2022 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 27, 2022 0.2100 0 +0.00(+0.00%)
Jan 26, 2022 0.2200 0.2200 0.2100 0.2100 10,800 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2150 0.2100 0.2100 34,000 +0.00(+0.00%)
Jan 21, 2022 0.2100 0 -0.02(-8.70%)
Jan 20, 2022 0.2100 0.2300 0.2100 0.2300 29,500 +0.02(+9.52%)
Jan 19, 2022 0.2150 0.2150 0.2000 0.2100 34,000 +0.00(+0.00%)
Jan 18, 2022 0.2200 0.2200 0.2000 0.2100 713,500 -0.01(-4.55%)
Jan 17, 2022 0.2300 0.2300 0.2200 0.2200 93,500 -0.01(-4.35%)
Jan 13, 2022 0.2300 0 +0.01(+4.55%)
Jan 11, 2022 0.2200 0 -0.01(-2.22%)
Jan 07, 2022 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jan 04, 2022 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 30, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 29, 2021 0.2200 0.2200 0.2200 0.2200 13,500 -0.01(-4.35%)
Dec 22, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 21, 2021 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-8.16%)
Dec 20, 2021 0.2300 0.2450 0.2300 0.2450 26,500 +0.01(+6.52%)
Dec 17, 2021 0.2300 0.2300 0.2250 0.2300 66,000 -0.01(-4.17%)
Dec 16, 2021 0.2350 0.2400 0.2350 0.2400 12,500 +0.01(+4.35%)
Dec 15, 2021 0.2300 0.2300 0.2250 0.2300 15,150 -0.01(-4.17%)
Dec 13, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 08, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 03, 2021 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Nov 29, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 26, 2021 0.2300 0.2500 0.2300 0.2500 10,000 -0.01(-1.96%)
Nov 24, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 23, 2021 0.2500 0.2550 0.2500 0.2550 12,500 +0.01(+4.08%)
Nov 19, 2021 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Nov 18, 2021 0.2350 0.2250 0.2250 0.2250 25,000 -0.01(-4.26%)
Nov 17, 2021 0.2200 0.2350 0.2200 0.2350 8,065 +0.01(+6.82%)
Nov 16, 2021 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Nov 15, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Nov 12, 2021 0.2250 0.2250 0.2200 0.2200 15,500 -0.01(-2.22%)
Nov 09, 2021 0.2250 0.2250 0.2250 0.2250 3,250 -0.01(-2.17%)
Nov 08, 2021 0.2300 0.2300 0.2300 0.2300 13,500 +0.00(+0.00%)
Nov 05, 2021 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Nov 02, 2021 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-7.84%)
Nov 01, 2021 0.2550 0.2550 0.2550 0.2550 500 -0.01(-1.92%)
Oct 29, 2021 0.2500 0.2600 0.2500 0.2600 42,000 +0.01(+4.00%)
Oct 28, 2021 0.2400 0.2500 0.2400 0.2500 43,500 +0.02(+8.70%)
Oct 27, 2021 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+2.22%)
Oct 25, 2021 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Oct 22, 2021 0.2250 0.2300 0.2100 0.2100 122,000 +0.00(+0.00%)
Oct 21, 2021 0.2100 0.2200 0.2100 0.2100 8,500 -0.01(-2.33%)
Oct 20, 2021 0.2200 0.2200 0.2150 0.2150 6,000 +0.01(+2.38%)
Oct 19, 2021 0.2150 0.2150 0.2100 0.2100 32,500 +0.00(+0.00%)
Oct 18, 2021 0.2150 0.2150 0.2050 0.2100 48,750 +0.00(+0.00%)
Oct 15, 2021 0.2200 0.2200 0.2100 0.2100 6,000 -0.03(-12.50%)
Oct 14, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Oct 13, 2021 0.2300 0.2300 0.2300 0.2300 5,500 +0.02(+6.98%)
Oct 12, 2021 0.2150 0.2150 0.2150 0.2150 1,500 -0.01(-2.27%)
Oct 08, 2021 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Oct 07, 2021 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Oct 06, 2021 0.2450 0.2500 0.2450 0.2500 40,000 +0.01(+2.04%)
Oct 05, 2021 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Oct 01, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 29, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Sep 28, 2021 0.2300 0.2500 0.2300 0.2500 27,197 +0.02(+8.70%)
Sep 27, 2021 0.2300 0.2300 0.2300 0.2300 1,435 +0.02(+6.98%)
Sep 22, 2021 0.2150 0.2150 0.2150 12 +0.00(+0.00%)
Sep 20, 2021 0.2150 0.2150 0.2150 0 -0.05(-17.31%)
Sep 17, 2021 0.2600 0.2600 0.2600 0.2600 19,000 +0.01(+4.00%)
Sep 16, 2021 0.2500 0.2500 0.2500 0.2500 550 +0.01(+2.04%)
Sep 15, 2021 0.2350 0.2450 0.2350 0.2450 85,033 +0.02(+8.89%)
Sep 14, 2021 0.2250 0.2250 0.2250 0.2250 4,500 +0.01(+2.27%)
Sep 13, 2021 0.2100 0.2200 0.2100 0.2200 23,250 +0.01(+2.33%)
Sep 10, 2021 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Sep 09, 2021 0.2200 0.2200 0.2150 0.2150 2,000 +0.00(+0.00%)
Sep 07, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 02, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 26, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 25, 2021 0.2450 0.2450 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 24, 2021 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Aug 23, 2021 0.2400 0.2400 0.2400 0.2400 7,050 +0.00(+0.00%)
Aug 20, 2021 0.2400 0.2400 0.2400 0.2400 153,700 +0.00(+0.00%)
Aug 19, 2021 0.2400 0.2400 0.2400 0.2400 30,500 +0.00(+0.00%)
Aug 16, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 13, 2021 0.2500 0.2500 0.2500 0.2500 2,428 +0.01(+4.17%)
Aug 10, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 06, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 04, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2021 0.2500 0.2500 0.2500 0.2500 2,300 +0.01(+4.17%)
Jul 28, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 26, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 23, 2021 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Jul 16, 2021 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Jul 14, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 12, 2021 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jul 09, 2021 0.2500 0.2500 0.2500 0.2500 601 -0.01(-3.85%)
Jul 07, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 06, 2021 0.2600 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Jul 05, 2021 0.2550 0.2650 0.2550 0.2600 45,500 +0.01(+1.96%)
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.