Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimtu Capital Corp (TSV: ZC )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 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 28, 2013 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 26, 2013 0.4000 0.4000 0.4000 0.4000 5,400 +0.02(+5.26%)
Jun 25, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 24, 2013 0.4100 0.4100 0.3800 0.3800 44,514 -0.03(-7.32%)
Jun 21, 2013 0.4150 0.4150 0.4100 0.4100 8,300 -0.01(-2.38%)
Jun 20, 2013 0.4550 0.4550 0.4200 0.4200 44,235 -0.08(-16.00%)
Jun 19, 2013 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Jun 18, 2013 0.5100 0.5100 0.5000 0.5000 23,718 -0.01(-1.96%)
Jun 17, 2013 0.5400 0.5400 0.5100 0.5100 30,100 -0.05(-8.93%)
Jun 14, 2013 0.5300 0.5600 0.5100 0.5600 51,666 +0.10(+21.74%)
Jun 13, 2013 0.4600 0.4600 0.4600 0.4600 463 +0.00(+0.00%)
Jun 12, 2013 0.4600 0.4600 0.4600 0.4600 101 -0.01(-2.13%)
Jun 11, 2013 0.4700 0.4700 0.4700 0.4700 6,000 -0.01(-1.05%)
Jun 10, 2013 0.5000 0.5000 0.4750 0.4750 28,020 -0.03(-5.00%)
Jun 07, 2013 0.4800 0.5100 0.4800 0.5000 32,761 +0.02(+4.17%)
Jun 06, 2013 0.4700 0.4800 0.4700 0.4800 8,000 +0.02(+4.35%)
Jun 05, 2013 0.4600 0.4600 0.4600 0.4600 5,635 -0.01(-1.08%)
Jun 04, 2013 0.4650 0.4700 0.4550 0.4650 19,150 +0.00(+0.00%)
Jun 03, 2013 0.4450 0.4750 0.4300 0.4650 54,193 +0.07(+16.25%)
May 31, 2013 0.3700 0.4000 0.3700 0.4000 29,700 +0.04(+11.11%)
May 30, 2013 0.3250 0.3600 0.3250 0.3600 41,400 +0.04(+12.50%)
May 29, 2013 0.2900 0.3200 0.2900 0.3200 8,000 +0.03(+10.34%)
May 28, 2013 0.2900 0.2900 0.2800 0.2900 120,362 +0.01(+3.57%)
May 27, 2013 0.2850 0.2850 0.2800 0.2800 13,342 +0.00(+0.00%)
May 24, 2013 0.2800 0.2800 0.2800 0.2800 36,500 +0.01(+3.70%)
May 23, 2013 0.2700 0.2700 0.2700 0.2700 120 +0.00(+0.00%)
May 22, 2013 0.2900 0.2900 0.2700 0.2700 47,100 -0.03(-10.00%)
May 21, 2013 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 17, 2013 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 16, 2013 0.3000 0.3050 0.2800 0.2900 108,073 -0.01(-1.69%)
May 15, 2013 0.2950 0.2950 0.2950 0.2950 82,154 -0.05(-15.71%)
May 13, 2013 0.3400 0.3500 0.3400 0.3500 22,790 +0.00(+0.00%)
May 10, 2013 0.3700 0.3700 0.3500 0.3500 6,101 -0.02(-5.41%)
May 09, 2013 0.3700 0.3700 0.3700 0.3700 13,200 +0.01(+2.78%)
May 08, 2013 0.3850 0.3850 0.3600 0.3600 24,322 +0.01(+2.86%)
May 07, 2013 0.3700 0.3850 0.3500 0.3500 22,833 -0.05(-12.50%)
May 06, 2013 0.4000 0.4000 0.4000 0.4000 550 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 02, 2013 0.4000 0.4000 0.4000 0.4000 154 +0.00(+0.00%)
May 01, 2013 0.4000 0.4000 0.4000 0.4000 304 +0.00(+0.00%)
Apr 30, 2013 0.4000 0.4000 0.4000 0.4000 151 -0.01(-1.23%)
Apr 29, 2013 0.3950 0.4050 0.3800 0.4050 3,500 +0.01(+2.53%)
Apr 26, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 25, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 24, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 23, 2013 0.3950 0.3950 0.3950 0.3950 4,000 +0.00(+0.00%)
Apr 22, 2013 0.4200 0.4200 0.3950 0.3950 6,000 -0.02(-5.95%)
Apr 19, 2013 0.4200 0.4200 0.4200 0.4200 1 -0.01(-1.18%)
Apr 18, 2013 0.4450 0.4500 0.4250 0.4250 14,240 +0.02(+3.66%)
Apr 17, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 16, 2013 0.4000 0.4100 0.4000 0.4100 22,000 +0.01(+2.50%)
Apr 15, 2013 0.4300 0.4300 0.4000 0.4000 24,000 -0.03(-6.98%)
Apr 12, 2013 0.4300 0.4300 0.4200 0.4300 19,500 +0.01(+1.18%)
Apr 11, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 10, 2013 0.4300 0.4300 0.4250 0.4250 1,500 -0.01(-1.16%)
Apr 09, 2013 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+1.18%)
Apr 08, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 05, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4250 0.4250 0.4250 1,009 +0.00(+0.00%)
Apr 03, 2013 0.4250 0.4250 0.4250 0.4250 1,524 -0.01(-1.16%)
Apr 02, 2013 0.4100 0.4300 0.4100 0.4300 26,300 +0.02(+4.88%)
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.