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 (%)
Aug 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 26, 2015 0.2100 0.2100 0.2100 0.2100 1,350 +0.00(+0.00%)
Aug 24, 2015 0.2100 0.2100 0.2100 308 +0.01(+5.00%)
Aug 21, 2015 0.2100 0.2100 0.2000 0.2000 17,000 -0.01(-4.76%)
Aug 19, 2015 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Aug 17, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 14, 2015 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Aug 12, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 10, 2015 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 07, 2015 0.2400 0.2400 0.2350 0.2350 2,000 -0.01(-2.08%)
Aug 05, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jul 27, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Jul 24, 2015 0.2400 0.2450 0.2300 0.2350 18,000 -0.01(-2.08%)
Jul 23, 2015 0.2350 0.2400 0.2350 0.2400 12,020 +0.01(+6.67%)
Jul 22, 2015 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-2.17%)
Jul 21, 2015 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Jul 20, 2015 0.2300 0.2300 0.2250 0.2250 5,728 -0.01(-6.25%)
Jul 17, 2015 0.2400 0.2400 0.2400 0.2400 10,050 +0.00(+0.00%)
Jul 16, 2015 0.2850 0.2850 0.2400 0.2400 69,540 -0.05(-17.24%)
Jul 15, 2015 0.2900 0.2900 0.2900 0.2900 1,054 -0.01(-3.33%)
Jul 14, 2015 0.3000 0.3000 0.2850 0.3000 12,500 -0.01(-1.64%)
Jul 13, 2015 0.3100 0.3100 0.3050 0.3050 19,000 -0.01(-3.17%)
Jul 10, 2015 0.3050 0.3200 0.3000 0.3150 64,141 +0.01(+3.28%)
Jul 09, 2015 0.2900 0.3050 0.2600 0.3050 182,500 +0.02(+5.17%)
Jul 08, 2015 0.2650 0.2900 0.2600 0.2900 50,381 +0.03(+11.54%)
Jul 07, 2015 0.2400 0.2700 0.2300 0.2600 512,000 +0.03(+13.04%)
Jul 06, 2015 0.2300 0.2300 0.2200 0.2300 91,500 +0.00(+0.00%)
Jul 03, 2015 0.2400 0.2400 0.2300 0.2300 82,400 -0.00(-2.13%)
Jul 02, 2015 0.2400 0.2500 0.2350 0.2350 161,500 +0.01(+6.82%)
Jun 30, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 29, 2015 0.2550 0.2550 0.2300 0.2300 246,700 -0.04(-13.21%)
Jun 26, 2015 0.2800 0.2800 0.2650 0.2650 18,875 -0.01(-3.64%)
Jun 25, 2015 0.2750 0.2750 0.2700 0.2750 58,500 -0.01(-1.79%)
Jun 24, 2015 0.3100 0.3100 0.2800 0.2800 115,500 -0.04(-12.50%)
Jun 23, 2015 0.3000 0.3200 0.3000 0.3200 12,000 +0.04(+14.29%)
Jun 22, 2015 0.3200 0.3200 0.2800 0.2800 135,000 -0.00(-1.75%)
Jun 19, 2015 0.2850 0.2850 0.2850 0.2850 9,300 +0.02(+7.55%)
Jun 18, 2015 0.2800 0.2800 0.2650 0.2650 43,000 -0.02(-7.02%)
Jun 17, 2015 0.2950 0.2950 0.2800 0.2850 107,624 -0.01(-1.72%)
Jun 16, 2015 0.2900 0.3200 0.2900 0.2900 65,000 -0.02(-6.45%)
Jun 15, 2015 0.3200 0.3200 0.2850 0.3100 37,500 -0.03(-8.82%)
Jun 12, 2015 0.3000 0.3400 0.2800 0.3400 59,009 +0.04(+13.33%)
Jun 11, 2015 0.2950 0.3000 0.2950 0.3000 48,088 +0.01(+3.45%)
Jun 10, 2015 0.2800 0.2900 0.2800 0.2900 10,500 +0.01(+5.45%)
Jun 09, 2015 0.3000 0.3000 0.2750 0.2750 43,500 -0.01(-5.17%)
Jun 08, 2015 0.2650 0.2950 0.2650 0.2900 59,410 +0.05(+20.83%)
Jun 03, 2015 0.2400 0.2400 0.2400 9 -0.01(-4.00%)
Jun 02, 2015 0.2600 0.2600 0.2500 0.2500 3,000 -0.01(-3.85%)
May 28, 2015 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
May 27, 2015 0.2600 0.2600 0.2300 0.2300 29,000 -0.02(-9.80%)
May 20, 2015 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 19, 2015 0.2600 0.2600 0.2400 0.2400 3,550 -0.01(-2.04%)
May 15, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 14, 2015 0.2500 0.2500 0.2400 0.2400 6,500 -0.01(-4.00%)
May 13, 2015 0.2800 0.2800 0.2500 0.2500 3,500 -0.04(-13.79%)
May 07, 2015 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 06, 2015 0.2500 0.2500 0.2500 0.2500 700 -0.01(-1.96%)
May 05, 2015 0.2500 0.2550 0.2400 0.2550 45,524 -0.03(-10.53%)
May 04, 2015 0.2800 0.2850 0.2800 0.2850 1,500 -0.02(-5.00%)
Apr 30, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 29, 2015 0.2900 0.2900 0.2900 0.2900 3,000 +0.03(+11.54%)
Apr 28, 2015 0.2600 0.2600 0.2600 0.2600 8,350 +0.00(+0.00%)
Apr 24, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Apr 23, 2015 0.2900 0.2900 0.2750 0.2750 14,500 -0.01(-5.17%)
Apr 22, 2015 0.2900 0.2900 0.2900 0.2900 800 +0.00(+0.00%)
Apr 16, 2015 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Apr 15, 2015 0.3100 0.3100 0.3100 0.3100 6,200 +0.00(+0.00%)
Apr 14, 2015 0.2900 0.3100 0.2900 0.3100 5,357 +0.02(+6.90%)
Apr 13, 2015 0.3100 0.3100 0.2900 0.2900 19,915 -0.02(-6.45%)
Apr 07, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Apr 06, 2015 0.3250 0.3250 0.3200 0.3200 2,000 +0.02(+6.67%)
Apr 01, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 31, 2015 0.3350 0.3350 0.3000 0.3000 4,400 -0.04(-10.45%)
Mar 30, 2015 0.2850 0.3350 0.2850 0.3350 5,500 +0.07(+24.07%)
Mar 25, 2015 0.2700 0.2700 0.2700 24 +0.01(+1.89%)
Mar 24, 2015 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Mar 23, 2015 0.2700 0.2700 0.2700 0.2700 8,000 +0.01(+3.85%)
Mar 20, 2015 0.2900 0.2900 0.2600 0.2600 65,000 -0.02(-7.14%)
Mar 19, 2015 0.2800 0.2800 0.2800 0.2800 12,804 +0.00(+0.00%)
Mar 18, 2015 0.2800 0.2950 0.2800 0.2800 16,550 +0.01(+3.70%)
Mar 17, 2015 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+1.89%)
Mar 16, 2015 0.2650 0.2650 0.2650 0.2650 982 -0.01(-1.85%)
Mar 12, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 11, 2015 0.2750 0.2800 0.2600 0.2700 50,850 -0.01(-3.57%)
Mar 09, 2015 0.2800 0.2800 0.2800 26 +0.00(+0.00%)
Mar 05, 2015 0.2800 0.2800 0.2800 4 -0.02(-6.67%)
Mar 03, 2015 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Mar 02, 2015 0.2900 0.3700 0.2900 0.3700 19,900 +0.08(+27.59%)
Feb 27, 2015 0.2750 0.2900 0.2750 0.2900 30,200 +0.02(+7.41%)
Feb 26, 2015 0.2700 0.2700 0.2700 0.2700 514 +0.00(+0.00%)
Feb 25, 2015 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Feb 24, 2015 0.2900 0.2900 0.2700 0.2700 15,816 -0.01(-3.57%)
Feb 23, 2015 0.2900 0.2900 0.2800 0.2800 3,000 -0.02(-6.67%)
Feb 20, 2015 0.3000 0.3000 0.3000 0.3000 9,100 +0.01(+3.45%)
Feb 19, 2015 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Feb 18, 2015 0.3000 0.3000 0.2900 0.2900 6,000 -0.01(-3.33%)
Feb 17, 2015 0.3150 0.3200 0.3000 0.3000 10,500 +0.00(+0.00%)
Feb 12, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 11, 2015 0.3200 0.3200 0.3200 0.3200 2,000 +0.02(+6.67%)
Feb 10, 2015 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Feb 09, 2015 0.3000 0.3000 0.3000 0.3000 9,224 -0.01(-3.23%)
Feb 05, 2015 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 04, 2015 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Feb 03, 2015 0.3100 0.3100 0.3000 0.3000 7,093 -0.02(-6.25%)
Feb 02, 2015 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-3.03%)
Jan 28, 2015 0.3300 0.3300 0.3300 12 -0.01(-2.94%)
Jan 27, 2015 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jan 20, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Jan 14, 2015 0.3750 0.3750 0.3750 50 +0.01(+1.35%)
Jan 13, 2015 0.3000 0.3700 0.3000 0.3700 40,938 +0.07(+23.33%)
Jan 07, 2015 0.3000 0.3000 0.3000 192 +0.00(+0.00%)
Jan 06, 2015 0.3000 0.3000 0.3000 0.3000 5,824 +0.00(+0.00%)
Jan 05, 2015 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+5.26%)
Dec 31, 2014 0.2850 0.2850 0.2850 0 +0.04(+16.33%)
Dec 30, 2014 0.2700 0.2700 0.2450 0.2450 57,000 -0.02(-5.77%)
Dec 29, 2014 0.2900 0.2900 0.2600 0.2600 59,000 -0.04(-13.33%)
Dec 24, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 23, 2014 0.3000 0.3000 0.2950 0.3000 45,765 -0.02(-6.25%)
Dec 22, 2014 0.3150 0.3200 0.3150 0.3200 8,000 -0.02(-7.25%)
Dec 18, 2014 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Dec 17, 2014 0.2650 0.3450 0.2600 0.3450 70,694 +0.04(+15.00%)
Dec 16, 2014 0.3000 0.3000 28,208 -0.03(-7.69%)
Dec 15, 2014 0.3300 0.3300 0.3250 0.3250 11,050 -0.02(-4.41%)
Dec 12, 2014 0.3500 0.3500 0.3400 0.3400 1,500 +0.00(+0.00%)
Dec 09, 2014 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Dec 05, 2014 0.3700 0.3700 0.3700 202 -0.01(-1.33%)
Dec 04, 2014 0.3750 0.3750 0.3750 0.3750 22,642 +0.01(+1.35%)
Dec 03, 2014 0.3600 0.3700 0.3500 0.3700 13,000 -0.01(-1.33%)
Nov 28, 2014 0.3750 0.3750 0.3750 27 +0.01(+1.35%)
Nov 27, 2014 0.3700 0.3700 0.3700 0.3700 628 -0.01(-2.63%)
Nov 25, 2014 0.3800 0.3800 0.3800 20 +0.00(+0.00%)
Nov 24, 2014 0.3800 0.3800 0.3800 0.3800 2,160 +0.02(+4.11%)
Nov 20, 2014 0.3650 0.3650 0.3650 101 +0.00(+0.00%)
Nov 19, 2014 0.4100 0.4100 0.3600 0.3650 31,500 -0.08(-17.98%)
Nov 18, 2014 0.4000 0.4450 0.4000 0.4450 1,601 +0.04(+8.54%)
Nov 14, 2014 0.4100 0.4100 0.4100 218 +0.00(+0.00%)
Nov 12, 2014 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 11, 2014 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Nov 07, 2014 0.4300 0.4300 0.4300 97 +0.00(+0.00%)
Nov 06, 2014 0.4300 0.4300 0.4300 0.4300 3,168 +0.03(+7.50%)
Nov 05, 2014 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Nov 04, 2014 0.4000 0.4000 0.4000 0.4000 1,101 +0.00(+0.00%)
Oct 31, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 29, 2014 0.4000 0.4000 0.4000 357 +0.00(+0.00%)
Oct 28, 2014 0.4300 0.4300 0.4000 0.4000 7,600 +0.00(+0.00%)
Oct 27, 2014 0.4100 0.4100 0.4000 0.4000 3,500 -0.01(-2.44%)
Oct 24, 2014 0.4100 0.4100 0.4100 0.4100 1,405 +0.00(+0.00%)
Oct 23, 2014 0.4300 0.4300 0.4100 0.4100 2,792 -0.02(-4.65%)
Oct 22, 2014 0.4300 0.4300 0.4300 0.4300 2,642 -0.04(-8.51%)
Oct 21, 2014 0.4700 0.4700 0.4700 0.4700 1,817 +0.02(+4.44%)
Oct 17, 2014 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 16, 2014 0.4150 0.4250 0.4050 0.4250 30,226 +0.02(+6.25%)
Oct 15, 2014 0.4700 0.4700 0.4000 0.4000 10,000 -0.10(-20.00%)
Oct 09, 2014 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.38%)
Sep 30, 2014 0.4700 0.4700 0.4700 25 +0.00(+0.00%)
Sep 26, 2014 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Sep 25, 2014 0.4750 0.4750 0.4700 0.4700 5,000 +0.00(+0.00%)
Sep 24, 2014 0.4750 0.4750 0.4700 0.4700 8,000 -0.01(-1.05%)
Sep 23, 2014 0.4750 0.4750 0.4750 0.4750 3,998 -0.03(-5.00%)
Sep 18, 2014 0.5000 0.5000 0.5000 9 -0.02(-3.85%)
Sep 17, 2014 0.5100 0.5200 0.5100 0.5200 3,600 +0.00(+0.00%)
Sep 15, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 12, 2014 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Sep 10, 2014 0.5100 0.5100 0.5100 30 -0.01(-1.92%)
Sep 08, 2014 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Sep 04, 2014 0.5500 0.5500 0.5500 0 +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.