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 (%)
Jul 31, 2017 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jul 28, 2017 0.2100 0.2150 0.2100 0.2150 9,000 +0.02(+10.26%)
Jul 27, 2017 0.2100 0.2100 0.1950 0.1950 142,428 -0.01(-7.14%)
Jul 26, 2017 0.2050 0.2150 0.2050 0.2100 192,500 -0.01(-2.33%)
Jul 24, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 20, 2017 0.2050 0.2050 0.2050 410 -0.01(-2.38%)
Jul 18, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 17, 2017 0.2250 0.2350 0.2100 0.2100 66,000 -0.01(-4.55%)
Jul 14, 2017 0.2100 0.2200 0.2100 0.2200 86,600 +0.02(+7.32%)
Jul 13, 2017 0.2100 0.2100 0.2050 0.2050 25,000 -0.02(-6.82%)
Jul 12, 2017 0.2200 0.2200 0.2150 0.2200 45,000 +0.00(+0.00%)
Jul 11, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Jul 10, 2017 0.2200 0.2200 0.2000 0.2150 29,670 -0.01(-2.27%)
Jul 07, 2017 0.2250 0.2250 0.2200 0.2200 12,000 -0.01(-2.22%)
Jul 06, 2017 0.2400 0.2400 0.2250 0.2250 43,000 -0.01(-6.25%)
Jul 05, 2017 0.2650 0.2650 0.2400 0.2400 72,118 -0.03(-11.11%)
Jul 04, 2017 0.2800 0.2800 0.2650 0.2700 59,600 -0.01(-1.82%)
Jul 03, 2017 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 30, 2017 0.2750 0.2750 0.2750 0.2750 1,883 -0.01(-1.79%)
Jun 28, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 26, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 22, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jun 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 16, 2017 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jun 15, 2017 0.3100 0.3100 0.3100 0.3100 10,300 +0.00(+0.00%)
Jun 14, 2017 0.3050 0.3100 0.3050 0.3100 2,000 +0.01(+1.64%)
Jun 13, 2017 0.2850 0.3050 0.2800 0.3050 3,000 +0.01(+1.67%)
Jun 12, 2017 0.3100 0.3100 0.3000 0.3000 20,000 +0.00(+0.00%)
Jun 09, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+1.69%)
Jun 08, 2017 0.2950 0.2950 0.2950 0.2950 8,500 +0.00(+0.00%)
Jun 07, 2017 0.2950 0.2950 0.2950 0.2950 2,400 +0.01(+5.36%)
Jun 06, 2017 0.2900 0.2900 0.2800 0.2800 14,000 -0.01(-5.08%)
Jun 05, 2017 0.2950 0.2950 0.2950 0.2950 7,900 -0.01(-3.28%)
Jun 02, 2017 0.3100 0.3100 0.3050 0.3050 13,000 +0.02(+5.17%)
May 29, 2017 0.2900 0.2900 0.2900 325 +0.00(+0.00%)
May 26, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
May 25, 2017 0.3000 0.3000 0.3000 0.3000 2,099 +0.00(+0.00%)
May 23, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 19, 2017 0.3000 0.3050 0.3000 0.3050 14,550 +0.00(+0.00%)
May 18, 2017 0.3100 0.3100 0.3050 0.3050 13,000 +0.00(+0.00%)
May 16, 2017 0.3050 0.3050 0.3050 387 -0.03(-8.96%)
May 15, 2017 0.3350 0.3350 0.3350 0.3350 2,089 +0.02(+4.69%)
May 11, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2017 0.3200 0.3200 0.3200 0.3200 19,000 +0.01(+1.59%)
May 05, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
May 04, 2017 0.3300 0.3400 0.3300 0.3400 20,934 +0.00(+0.00%)
May 03, 2017 0.3350 0.3400 0.3350 0.3400 29,500 -0.01(-2.86%)
May 02, 2017 0.3200 0.3500 0.3200 0.3500 42,920 +0.03(+9.37%)
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.