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, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 28, 2018 0.2950 0.2950 0.2950 0.2950 580 +0.00(+0.00%)
Jun 27, 2018 0.3000 0.3000 0.2950 0.2950 4,500 -0.01(-1.67%)
Jun 26, 2018 0.3000 0.3000 0.3000 0.3000 16,000 +0.01(+1.69%)
Jun 25, 2018 0.3000 0.3050 0.2950 0.2950 23,100 -0.02(-4.84%)
Jun 22, 2018 0.3050 0.3100 0.3050 0.3100 17,000 +0.01(+3.33%)
Jun 21, 2018 0.3100 0.3100 0.3000 0.3000 2,663 +0.01(+3.45%)
Jun 20, 2018 0.2950 0.2950 0.2700 0.2900 170,400 -0.02(-6.45%)
Jun 19, 2018 0.3150 0.3150 0.3100 0.3100 28,000 -0.01(-1.59%)
Jun 18, 2018 0.3150 0.3150 0.3150 0.3150 5,000 +0.01(+3.28%)
Jun 15, 2018 0.3200 0.3050 0.3050 25,500 -0.02(-4.69%)
Jun 13, 2018 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jun 08, 2018 0.3600 0.3600 0.3600 154 +0.03(+9.09%)
Jun 07, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jun 04, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 01, 2018 0.3400 0.3400 0.3150 0.3200 69,000 -0.02(-5.88%)
May 29, 2018 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
May 28, 2018 0.3550 0.3700 0.3550 0.3700 16,500 +0.00(+0.00%)
May 24, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 23, 2018 0.3650 0.3650 0.3500 0.3500 34,000 -0.02(-5.41%)
May 22, 2018 0.3750 0.3750 0.3700 0.3700 5,050 -0.01(-1.33%)
May 18, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
May 17, 2018 0.3700 0.4000 0.3700 0.4000 13,000 +0.06(+17.65%)
May 16, 2018 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
May 14, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 11, 2018 0.3450 0.3450 0.3450 0.3450 20,000 +0.00(+0.00%)
May 10, 2018 0.3350 0.3450 0.3350 0.3450 37,500 +0.01(+2.99%)
May 09, 2018 0.3400 0.3400 0.3250 0.3350 96,189 +0.01(+1.52%)
May 07, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 04, 2018 0.3450 0.3450 0.3400 0.3400 9,000 -0.01(-2.86%)
May 03, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 01, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 30, 2018 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+1.45%)
Apr 27, 2018 0.3450 0.3450 0.3450 0.3450 18,515 -0.01(-2.82%)
Apr 24, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Apr 23, 2018 0.3550 0.3550 0.3300 0.3550 34,000 +0.01(+1.43%)
Apr 19, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 18, 2018 0.3550 0.3550 0.3400 0.3400 13,500 -0.01(-2.86%)
Apr 17, 2018 0.3600 0.3600 0.3500 0.3500 21,000 -0.02(-4.11%)
Apr 16, 2018 0.3700 0.3700 0.3650 0.3650 6,400 +0.00(+0.00%)
Apr 13, 2018 0.3600 0.3650 0.3600 0.3650 1,000 +0.01(+2.82%)
Apr 12, 2018 0.3550 0.3550 0.3550 0.3550 1,028 -0.01(-1.39%)
Apr 11, 2018 0.3550 0.3600 0.3550 0.3600 59,000 -0.03(-6.49%)
Apr 10, 2018 0.3900 0.3900 0.3850 0.3850 7,000 +0.02(+4.05%)
Apr 06, 2018 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Apr 05, 2018 0.3850 0.3850 0.3850 0.3850 500 +0.01(+2.67%)
Apr 04, 2018 0.3650 0.4000 0.3650 0.3750 19,800 +0.01(+2.74%)
Apr 03, 2018 0.3500 0.3650 0.3500 0.3650 6,002 -0.01(-1.35%)
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.