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
Last Price Updated: 12:32 PM EDT, May 13, 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 (%)
Apr 30, 2012 1.200 1.200 1.050 1.050 11,100 +0.00(+0.00%)
Apr 27, 2012 1.030 1.050 1.030 1.050 4,618 +0.03(+2.94%)
Apr 26, 2012 0.9900 1.050 0.9900 1.020 6,154 -0.01(-0.97%)
Apr 25, 2012 1.110 1.110 1.030 1.030 3,189 -0.07(-6.36%)
Apr 24, 2012 1.140 1.140 1.010 1.100 30,400 -0.08(-6.78%)
Apr 23, 2012 1.270 1.270 1.180 1.180 20,720 -0.10(-7.81%)
Apr 20, 2012 1.300 1.300 1.280 1.280 3,299 -0.04(-3.03%)
Apr 19, 2012 1.320 1.320 1.320 1.320 1,000 +0.04(+3.13%)
Apr 18, 2012 1.280 1.280 1.280 1.280 23 -0.02(-1.54%)
Apr 17, 2012 1.270 1.300 1.270 1.300 6,130 +0.03(+2.36%)
Apr 16, 2012 1.320 1.320 1.270 1.270 7,688 -0.03(-2.31%)
Apr 13, 2012 1.300 1.300 1.300 1.300 6,000 -0.02(-1.52%)
Apr 12, 2012 1.300 1.320 1.300 1.320 4,550 +0.07(+5.60%)
Apr 11, 2012 1.310 1.310 1.250 1.250 13,400 -0.06(-4.58%)
Apr 10, 2012 1.320 1.330 1.310 1.310 20,024 -0.05(-3.68%)
Apr 09, 2012 1.320 1.360 1.320 1.360 147 +0.04(+3.03%)
Apr 05, 2012 1.380 1.380 1.320 1.320 18,609 -0.07(-5.04%)
Apr 04, 2012 1.390 1.390 1.390 1.390 21,224 +0.03(+2.21%)
Apr 03, 2012 1.430 1.470 1.360 1.360 16,200 -0.04(-2.86%)
Apr 02, 2012 1.430 1.450 1.400 1.400 6,692 -0.06(-4.11%)
Mar 30, 2012 1.450 1.490 1.450 1.460 31,400 +0.01(+0.69%)
Mar 29, 2012 1.420 1.450 1.420 1.450 31,183 +0.00(+0.00%)
Mar 28, 2012 1.400 1.450 1.400 1.450 29,100 +0.06(+4.32%)
Mar 27, 2012 1.390 1.390 1.380 1.390 29,502 +0.01(+0.72%)
Mar 26, 2012 1.370 1.380 1.350 1.380 16,865 +0.01(+0.73%)
Mar 23, 2012 1.350 1.370 1.340 1.370 1,700 +0.02(+1.48%)
Mar 22, 2012 1.380 1.380 1.350 1.350 10,100 -0.01(-0.74%)
Mar 21, 2012 1.360 1.360 1.350 1.360 8,357 +0.00(+0.00%)
Mar 20, 2012 1.350 1.360 1.350 1.360 1,325 +0.01(+0.74%)
Mar 19, 2012 1.350 1.360 1.340 1.350 12,300 +0.03(+2.27%)
Mar 16, 2012 1.320 1.320 1.320 1.320 233 +0.02(+1.54%)
Mar 15, 2012 1.300 1.350 1.280 1.300 9,205 +0.00(+0.00%)
Mar 14, 2012 1.300 1.300 1.300 1.300 30 -0.03(-2.26%)
Mar 13, 2012 1.280 1.350 1.280 1.330 31,060 +0.07(+5.56%)
Mar 12, 2012 1.200 1.260 1.180 1.260 33,174 +0.06(+5.00%)
Mar 09, 2012 1.240 1.250 1.200 1.200 17,304 -0.04(-3.23%)
Mar 08, 2012 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 07, 2012 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 06, 2012 1.220 1.240 1.200 1.240 29,500 -0.01(-0.80%)
Mar 05, 2012 1.290 1.290 1.250 1.250 18,866 -0.04(-3.10%)
Mar 02, 2012 1.260 1.400 1.260 1.290 5,248 +0.00(+0.00%)
Mar 01, 2012 1.350 1.350 1.290 1.290 15,301 -0.06(-4.44%)
Feb 29, 2012 1.240 1.350 1.190 1.350 34,500 +0.15(+12.50%)
Feb 28, 2012 1.270 1.270 1.200 1.200 30,327 +0.03(+2.56%)
Feb 27, 2012 1.160 1.170 1.160 1.170 28,600 +0.01(+0.86%)
Feb 24, 2012 1.120 1.340 1.120 1.160 15,059 +0.00(+0.00%)
Feb 23, 2012 1.120 1.170 1.120 1.160 5,624 +0.04(+3.57%)
Feb 22, 2012 1.120 1.120 1.120 1.120 2,004 +0.00(+0.00%)
Feb 21, 2012 1.060 1.120 1.060 1.120 12,700 +0.12(+12.00%)
Feb 17, 2012 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 16, 2012 0.9500 0.9500 0.9500 0.9500 3,088 +0.03(+3.26%)
Feb 15, 2012 0.9200 0.9200 0.9200 0.9200 40 -0.04(-4.17%)
Feb 14, 2012 0.9300 0.9900 0.9300 0.9600 7,050 +0.05(+5.49%)
Feb 13, 2012 0.9100 0.9100 0.9100 0.9100 69 +0.21(+30.00%)
Feb 10, 2012 0.7000 0.7000 0.7000 0.7000 9 -0.25(-26.32%)
Feb 09, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 08, 2012 0.9500 0.9500 0.9500 0.9500 615 +0.02(+2.15%)
Feb 07, 2012 0.9500 0.9900 0.9300 0.9300 13,500 +0.02(+2.20%)
Feb 06, 2012 0.8500 0.9500 0.8500 0.9100 19,814 +0.06(+7.06%)
Feb 03, 2012 0.8100 0.8500 0.8100 0.8500 35,947 +0.03(+3.66%)
Feb 02, 2012 0.8200 0.8400 0.8200 0.8200 10,158 +0.03(+3.80%)
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.