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 (%)
Aug 31, 2009 1.030 1.050 1.030 1.050 1,700 -0.05(-4.55%)
Aug 28, 2009 1.020 1.110 1.020 1.100 8,163 +0.08(+7.84%)
Aug 27, 2009 1.020 1.020 1.020 1.020 336 +0.00(+0.00%)
Aug 26, 2009 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
Aug 25, 2009 1.020 1.020 1.020 1.020 1,245 +0.00(+0.00%)
Aug 24, 2009 1.020 1.020 1.020 1.020 283 -0.06(-5.56%)
Aug 21, 2009 1.080 1.080 1.080 1.080 153 +0.00(+0.00%)
Aug 20, 2009 1.080 1.080 1.080 1.080 46 +0.00(+0.00%)
Aug 19, 2009 1.080 1.080 1.080 1.080 20 +0.00(+0.00%)
Aug 18, 2009 1.080 1.080 1.080 1.080 700 -0.02(-1.82%)
Aug 17, 2009 1.100 1.100 1.100 1.100 3,073 -0.05(-4.35%)
Aug 14, 2009 1.150 1.150 1.150 1.150 15,077 +0.07(+6.48%)
Aug 13, 2009 1.080 1.080 1.080 1.080 6,845 +0.00(+0.00%)
Aug 12, 2009 1.200 1.200 1.080 1.080 6,845 -0.12(-10.00%)
Aug 11, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 10, 2009 1.250 1.270 1.200 1.200 14,136 -0.09(-6.98%)
Aug 07, 2009 1.140 1.290 1.140 1.290 5,485 +0.21(+19.44%)
Aug 06, 2009 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Aug 05, 2009 1.100 1.140 1.080 1.080 14,505 +0.03(+2.86%)
Aug 04, 2009 1.050 1.050 1.050 1.050 2,646 +0.03(+2.94%)
Jul 31, 2009 1.050 1.050 1.020 1.020 1,650 +0.00(+0.00%)
Jul 30, 2009 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 29, 2009 1.020 1.020 1.020 1.020 3,797 +0.00(+0.00%)
Jul 28, 2009 1.040 1.040 1.020 1.020 2,601 -0.02(-1.92%)
Jul 27, 2009 1.040 1.040 1.040 1.040 7,951 +0.00(+0.00%)
Jul 24, 2009 1.020 1.040 1.020 1.040 58 +0.02(+1.96%)
Jul 23, 2009 1.020 1.050 1.020 1.020 13,332 -0.02(-1.92%)
Jul 22, 2009 1.020 1.040 1.020 1.040 20,000 +0.02(+1.96%)
Jul 21, 2009 1.020 1.020 1.010 1.020 19,461 -0.03(-2.86%)
Jul 20, 2009 1.000 1.050 1.000 1.050 5,700 -0.04(-3.67%)
Jul 17, 2009 1.100 1.100 1.000 1.090 47,410 -0.01(-0.91%)
Jul 16, 2009 1.000 1.100 1.000 1.100 14,656 +0.15(+15.79%)
Jul 15, 2009 0.9500 0.9500 0.9500 0.9500 295 +0.00(+0.00%)
Jul 14, 2009 0.9500 0.9500 0.9500 0.9500 373 -0.05(-5.00%)
Jul 13, 2009 1.000 1.000 1.000 1.000 1,596 +0.00(+0.00%)
Jul 10, 2009 1.000 1.000 1.000 1.000 2,083 -0.09(-8.26%)
Jul 09, 2009 0.8800 1.090 0.8800 1.090 3,990 +0.02(+1.87%)
Jul 08, 2009 1.000 1.070 1.000 1.070 3,011 +0.07(+7.00%)
Jul 07, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jul 06, 2009 1.000 1.000 1.000 1.000 3,208 -0.03(-2.91%)
Jul 03, 2009 1.030 1.030 1.030 1.030 1,050 -0.02(-1.90%)
Jul 02, 2009 1.000 1.050 1.000 1.050 13,350 +0.05(+5.00%)
Jun 30, 2009 1.000 1.000 1.000 1.000 306 -0.10(-9.09%)
Jun 29, 2009 1.040 1.100 1.040 1.100 1,000 +0.05(+4.76%)
Jun 26, 2009 1.050 1.050 1.050 1.050 10,007 -0.08(-7.08%)
Jun 25, 2009 1.120 1.130 1.120 1.130 3,046 +0.08(+7.62%)
Jun 24, 2009 1.000 1.050 1.000 1.050 1,115 +0.16(+17.98%)
Jun 23, 2009 0.8900 1.050 0.8900 0.8900 100 -0.16(-15.24%)
Jun 22, 2009 1.050 1.050 1.050 1.050 6,548 +0.15(+16.67%)
Jun 19, 2009 0.9000 1.010 0.9000 0.9000 24 -0.11(-10.89%)
Jun 18, 2009 1.010 1.010 1.010 1.010 1,669 -0.12(-10.62%)
Jun 17, 2009 1.070 1.130 1.070 1.130 1,583 +0.06(+5.61%)
Jun 16, 2009 1.050 1.070 1.040 1.070 5,692 +0.03(+2.88%)
Jun 15, 2009 1.040 1.040 1.040 1.040 5,181 +0.00(+0.00%)
Jun 12, 2009 1.040 1.040 1.040 1.040 5,181 +0.00(+0.00%)
Jun 11, 2009 1.040 1.040 1.040 1.040 4,500 -0.01(-0.95%)
Jun 10, 2009 1.050 1.050 1.000 1.050 17,412 +0.00(+0.00%)
Jun 09, 2009 1.050 1.050 1.050 1.050 3,441 +0.00(+0.00%)
Jun 08, 2009 1.100 1.100 1.050 1.050 1,028 -0.05(-4.55%)
Jun 05, 2009 1.100 1.100 1.100 1.100 1,755 +0.00(+0.00%)
Jun 04, 2009 1.100 1.100 1.100 1.100 1,564 +0.00(+0.00%)
Jun 03, 2009 1.090 1.100 1.090 1.100 7,305 +0.01(+0.92%)
Jun 02, 2009 1.010 1.090 1.000 1.090 13,793 +0.04(+3.81%)
Jun 01, 2009 1.050 1.050 1.050 1.050 2,256 +0.05(+5.00%)
May 29, 2009 1.140 1.140 0.9600 1.000 6,161 -0.02(-1.96%)
May 28, 2009 1.020 1.130 1.020 1.020 428 -0.13(-11.30%)
May 27, 2009 1.020 1.150 1.020 1.150 1,654 +0.00(+0.00%)
May 26, 2009 1.060 1.150 1.060 1.150 9,237 +0.09(+8.49%)
May 25, 2009 1.060 1.060 1.060 1.060 2,327 +0.00(+0.00%)
May 22, 2009 1.130 1.130 1.060 1.060 1,158 -0.08(-7.02%)
May 21, 2009 1.150 1.150 1.130 1.140 14,521 -0.01(-0.87%)
May 20, 2009 1.150 1.150 1.150 1.150 700 +0.00(+0.00%)
May 19, 2009 1.150 1.150 1.150 1.150 5,282 +0.01(+0.88%)
May 15, 2009 1.100 1.200 0.9500 1.140 4,473 +0.14(+14.00%)
May 14, 2009 0.9500 1.000 0.9500 1.000 4,473 -0.03(-2.91%)
May 13, 2009 0.9500 1.140 0.9500 1.030 2,536 -0.02(-1.90%)
May 12, 2009 1.000 1.050 0.9900 1.050 9,088 +0.02(+1.94%)
May 11, 2009 1.180 1.180 1.030 1.030 27,251 -0.07(-6.36%)
May 08, 2009 1.150 1.150 1.090 1.100 22,551 -0.10(-8.33%)
May 07, 2009 1.000 1.200 1.000 1.200 22,739 +0.24(+25.00%)
May 06, 2009 1.000 1.000 0.9400 0.9600 5,300 +0.01(+1.05%)
May 05, 2009 0.9500 0.9500 0.9500 0.9500 1,050 -0.04(-4.04%)
May 04, 2009 0.9100 0.9900 0.9100 0.9900 28,622 +0.10(+11.24%)
May 01, 2009 0.7700 0.8900 0.7500 0.8900 12,372 +0.20(+28.99%)
Apr 30, 2009 0.6700 0.6900 0.6700 0.6900 2,500 +0.17(+32.69%)
Apr 29, 2009 0.5200 0.5200 0.5200 0.5200 205 -0.08(-13.33%)
Apr 28, 2009 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 27, 2009 0.5900 0.6000 0.5900 0.6000 15,000 +0.07(+13.21%)
Apr 24, 2009 0.5300 0.5300 0.5300 0.5300 733 +0.03(+6.00%)
Apr 23, 2009 0.5000 0.5000 0.5000 0.5000 601 +0.01(+1.01%)
Apr 21, 2009 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 20, 2009 0.5000 0.5000 0.5000 0.5000 4,758 +0.03(+5.26%)
Apr 17, 2009 0.4750 0.4750 0.4750 0.4750 3,099 -0.03(-5.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 132,101 +0.04(+8.70%)
Apr 14, 2009 0.4700 0.4700 0.4600 0.4600 14,500 +0.03(+6.98%)
Apr 13, 2009 0.4300 0.4300 0.4300 0.4300 66 -0.02(-4.44%)
Apr 08, 2009 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 07, 2009 0.4500 0.4500 0.4500 0.4500 1,320 +0.02(+4.65%)
Apr 03, 2009 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 02, 2009 0.4100 0.4100 0.4000 0.4000 7,500 -0.05(-11.11%)
Apr 01, 2009 0.4500 0.4500 0.4500 0.4500 5,205 +0.01(+2.27%)
Mar 31, 2009 0.4400 0.4400 0.4400 0.4400 40,024 +0.12(+39.68%)
Mar 30, 2009 0.3150 0.3150 0.3150 0.3150 24 -0.09(-21.25%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 1,987 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0.4000 5,412 +0.09(+26.98%)
Mar 24, 2009 0.3150 0.3150 0.3150 0.3150 154 -0.26(-45.69%)
Mar 20, 2009 0.5800 0.5800 0.5800 0.5800 1,154 +0.23(+65.71%)
Mar 18, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Mar 17, 2009 0.3050 0.3050 0.3050 0.3050 134 -0.02(-6.15%)
Mar 16, 2009 0.3250 0.3250 256 +0.00(+0.00%)
Mar 13, 2009 0.3250 0.3250 0.3250 0.3250 873 -0.02(-7.14%)
Mar 12, 2009 0.3500 0.3500 0.3500 0.3500 3,088 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 17 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0.3500 0.3500 2,256 +0.02(+7.69%)
Mar 05, 2009 0.3250 0.3250 0 +0.00(+0.00%)
Mar 04, 2009 0.3250 0.3250 69 +0.01(+1.56%)
Mar 02, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 27, 2009 0.3200 0.3200 0.3200 0.3200 280 +0.00(+0.00%)
Feb 26, 2009 0.3200 0.3200 0.3200 0.3200 2,182 -0.04(-11.11%)
Feb 25, 2009 0.3600 0.3600 101 +0.00(+0.00%)
Feb 24, 2009 0.3650 0.3650 0.3600 0.3600 23,303 -0.02(-4.00%)
Feb 23, 2009 0.3750 0.3750 0.3750 0.3750 1,748 -0.07(-14.77%)
Feb 20, 2009 0.4400 0.4400 106 +0.00(+0.00%)
Feb 19, 2009 0.4400 0.4400 100 +0.00(+0.00%)
Feb 18, 2009 0.4200 0.4400 0.4200 0.4400 20,000 +0.06(+15.79%)
Feb 17, 2009 0.3800 0.3800 371 +0.00(+0.00%)
Feb 13, 2009 0.3800 0.3800 0.3800 0.3800 4,117 -0.02(-5.00%)
Feb 12, 2009 0.4000 0.4000 0.4000 0.4000 1,240 +0.01(+2.56%)
Feb 11, 2009 0.3900 0.3900 310 +0.00(+0.00%)
Feb 10, 2009 0.4300 0.4300 0.3900 0.3900 13,374 -0.04(-9.30%)
Feb 09, 2009 0.4300 0.4300 312 +0.00(+0.00%)
Feb 06, 2009 0.4600 0.4800 0.4300 0.4300 73,000 -0.01(-2.27%)
Feb 05, 2009 0.4400 0.4400 0.4400 0.4400 1,028 +0.03(+7.32%)
Feb 04, 2009 0.4200 0.4200 0.4100 0.4100 21,144 +0.01(+2.50%)
Feb 03, 2009 0.4000 0.4000 0.4000 0.4000 3,024 +0.00(+0.00%)
Feb 02, 2009 0.4000 0.4000 5 +0.00(+0.00%)
Jan 30, 2009 0.4000 0.4000 0.4000 0.4000 574 +0.04(+9.59%)
Jan 29, 2009 0.3650 0.3650 128 +0.00(+0.00%)
Jan 28, 2009 0.3650 0.3650 0.3650 0.3650 1,512 +0.01(+1.39%)
Jan 27, 2009 0.3600 0.3600 0.3600 0.3600 1,366 +0.03(+9.09%)
Jan 26, 2009 0.3300 0.3300 24 +0.00(+0.00%)
Jan 23, 2009 0.3300 0.3300 127 +0.00(+0.00%)
Jan 22, 2009 0.3300 0.3300 62 +0.00(+0.00%)
Jan 21, 2009 0.3500 0.3500 0.3300 0.3300 12,694 -0.02(-5.71%)
Jan 20, 2009 0.3500 0.3500 0.3500 0.3500 3,097 +0.02(+7.69%)
Jan 19, 2009 0.3250 0.3250 77 +0.00(+0.00%)
Jan 16, 2009 0.3200 0.3250 0.3200 0.3250 21,440 -0.05(-14.47%)
Jan 15, 2009 0.3800 0.3800 131 +0.00(+0.00%)
Jan 14, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 13, 2009 0.3900 0.3900 0.3800 0.3800 5,616 +0.03(+8.57%)
Jan 12, 2009 0.3500 0.3500 4 +0.00(+0.00%)
Jan 09, 2009 0.3500 0.3500 74 +0.00(+0.00%)
Jan 08, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Jan 07, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 06, 2009 0.3500 0.3500 0.3500 0.3500 12,603 -0.02(-5.41%)
Jan 05, 2009 0.3700 0.3700 0.3700 0.3700 3,020 +0.03(+7.25%)
Jan 02, 2009 0.3450 0.3450 239 +0.00(+0.00%)
Jan 01, 2009 0.3450 0.3450 0 +0.00(+0.00%)
Dec 31, 2008 0.3450 0.3450 101 +0.00(+0.00%)
Dec 30, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Dec 29, 2008 0.3450 0.3450 0.3450 0.3450 5,000 -0.06(-13.75%)
Dec 24, 2008 0.4000 0.4000 0.4000 0.4000 430 +0.00(+0.00%)
Dec 23, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 22, 2008 0.4000 0.4000 162 +0.00(+0.00%)
Dec 19, 2008 0.4500 0.4500 0.4000 0.4000 12,574 -0.05(-11.11%)
Dec 18, 2008 0.4500 0.4500 0.4500 0.4500 10,105 +0.00(+0.00%)
Dec 17, 2008 0.4500 0.4500 375 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4500 311 +0.00(+0.00%)
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.