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

Zimtu Capital Corp (TSV: ZC )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 22, 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, 2010 1.050 1.050 1.050 1.050 46 +0.00(+0.00%)
Aug 30, 2010 1.050 1.120 1.050 1.050 3,500 -0.09(-7.89%)
Aug 27, 2010 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 26, 2010 1.140 1.140 1.140 1.140 24 +0.09(+8.57%)
Aug 25, 2010 1.100 1.140 1.050 1.050 4,333 -0.05(-4.55%)
Aug 24, 2010 1.100 1.100 1.100 1.100 66 -0.06(-5.17%)
Aug 23, 2010 1.110 1.160 1.110 1.160 1,978 +0.02(+1.75%)
Aug 20, 2010 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 19, 2010 1.100 1.140 1.100 1.140 3,257 +0.15(+15.15%)
Aug 18, 2010 0.9900 0.9900 0.9900 0.9900 154 +0.01(+1.02%)
Aug 17, 2010 1.000 1.000 0.9800 0.9800 7,000 -0.03(-2.97%)
Aug 16, 2010 1.010 1.010 1.010 1.010 282 +0.00(+0.00%)
Aug 13, 2010 1.030 1.030 1.010 1.010 977 -0.02(-1.94%)
Aug 12, 2010 1.030 1.030 1.030 1.030 250 -0.10(-8.85%)
Aug 11, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 10, 2010 1.040 1.130 1.020 1.130 5,800 +0.10(+9.71%)
Aug 09, 2010 1.020 1.030 1.020 1.030 4,000 +0.03(+3.00%)
Aug 06, 2010 1.130 1.130 0.9900 1.000 13,000 -0.06(-5.66%)
Aug 05, 2010 1.060 1.060 1.060 1.060 279 +0.00(+0.00%)
Aug 04, 2010 1.150 1.150 1.060 1.060 24,250 -0.09(-7.83%)
Aug 03, 2010 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2010 1.150 1.150 1.150 1.150 6,127 +0.09(+8.49%)
Jul 29, 2010 1.060 1.060 1.010 1.060 2,550 +0.02(+1.92%)
Jul 28, 2010 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 27, 2010 1.060 1.060 1.040 1.040 2,959 -0.01(-0.95%)
Jul 26, 2010 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 23, 2010 1.060 1.060 1.010 1.050 13,436 -0.05(-4.55%)
Jul 22, 2010 1.090 1.100 1.090 1.100 3,000 +0.00(+0.00%)
Jul 21, 2010 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Jul 20, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 19, 2010 1.100 1.100 1.100 1.100 2,961 +0.01(+0.92%)
Jul 16, 2010 1.090 1.090 1.090 1.090 2 -0.05(-4.39%)
Jul 15, 2010 1.090 1.140 1.090 1.140 5 +0.00(+0.00%)
Jul 14, 2010 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 13, 2010 1.140 1.140 1.070 1.140 4,900 +0.08(+7.55%)
Jul 12, 2010 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Jul 09, 2010 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 08, 2010 1.060 1.060 1.060 1.060 804 +0.01(+0.95%)
Jul 07, 2010 1.140 1.140 1.030 1.050 3,002 -0.01(-0.94%)
Jul 06, 2010 1.050 1.060 1.050 1.060 1,535 -0.04(-3.64%)
Jul 02, 2010 1.150 1.150 1.100 1.100 1,872 +0.07(+6.80%)
Jun 30, 2010 1.030 1.030 1.030 1.030 256 -0.09(-8.04%)
Jun 29, 2010 1.100 1.120 1.030 1.120 16,933 -0.06(-5.08%)
Jun 25, 2010 1.110 1.180 1.110 1.180 754 +0.07(+6.31%)
Jun 24, 2010 1.120 1.120 1.110 1.110 1,698 -0.01(-0.89%)
Jun 23, 2010 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 22, 2010 1.120 1.120 1.120 1.120 74 -0.03(-2.61%)
Jun 21, 2010 1.150 1.150 1.150 1.150 500 -0.05(-4.17%)
Jun 18, 2010 1.200 1.200 1.200 1.200 4,725 +0.01(+0.84%)
Jun 17, 2010 1.200 1.200 1.190 1.190 7,760 +0.00(+0.00%)
Jun 16, 2010 1.250 1.250 1.190 1.190 16,014 -0.06(-4.80%)
Jun 15, 2010 1.180 1.250 1.180 1.250 1,255 +0.00(+0.00%)
Jun 14, 2010 1.250 1.250 1.200 1.250 4,700 +0.00(+0.00%)
Jun 11, 2010 1.250 1.250 1.150 1.250 4,006 +0.01(+0.81%)
Jun 10, 2010 1.250 1.250 1.240 1.240 3,200 -0.01(-0.80%)
Jun 09, 2010 1.180 1.250 1.180 1.250 20,402 +0.07(+5.93%)
Jun 08, 2010 1.250 1.250 1.180 1.180 17,750 -0.07(-5.60%)
Jun 07, 2010 1.300 1.300 1.250 1.250 13,428 -0.03(-2.34%)
Jun 04, 2010 1.270 1.280 1.250 1.280 14,171 -0.02(-1.54%)
Jun 03, 2010 1.320 1.320 1.300 1.300 4,600 -0.02(-1.52%)
Jun 02, 2010 1.300 1.320 1.290 1.320 15,214 -0.01(-0.75%)
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.