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 27, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 26, 2017 0.2950 0.3200 0.2950 0.3200 7,500 +0.02(+6.67%)
Apr 25, 2017 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 45,150 +0.01(+1.69%)
Apr 21, 2017 0.2950 0.2950 0.2950 0.2950 29,000 -0.01(-1.67%)
Apr 20, 2017 0.3000 0.3000 0.3000 0.3000 36,050 +0.00(+0.00%)
Apr 19, 2017 0.3000 0.3000 0.2950 0.3000 34,000 -0.01(-1.64%)
Apr 18, 2017 0.3050 0.3100 0.3000 0.3050 32,000 +0.01(+1.67%)
Apr 17, 2017 0.3000 0.3000 0.3000 0.3000 1,601 +0.01(+1.69%)
Apr 13, 2017 0.2950 0.2950 0.2950 0.2950 4,000 +0.01(+1.72%)
Apr 07, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 06, 2017 0.3150 0.3150 0.2900 0.2900 22,550 -0.03(-7.94%)
Apr 05, 2017 0.3200 0.3200 0.3150 0.3150 11,000 -0.01(-1.56%)
Apr 04, 2017 0.3200 0.3200 0.3200 0.3200 14,000 -0.02(-5.88%)
Apr 03, 2017 0.3200 0.3450 0.3200 0.3400 9,500 +0.03(+7.94%)
Mar 31, 2017 0.3300 0.3300 0.3100 0.3150 23,363 -0.02(-4.55%)
Mar 30, 2017 0.3250 0.3400 0.3200 0.3300 75,500 +0.02(+6.45%)
Mar 29, 2017 0.3300 0.3300 0.3100 0.3100 8,000 -0.01(-3.13%)
Mar 28, 2017 0.2850 0.3200 0.2850 0.3200 31,000 +0.04(+16.36%)
Mar 24, 2017 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Mar 23, 2017 0.2800 0.3300 0.2800 0.2850 50,000 +0.02(+7.55%)
Mar 22, 2017 0.2750 0.2750 0.2650 0.2650 33,000 -0.02(-8.62%)
Mar 21, 2017 0.2850 0.2900 0.2700 0.2900 18,500 +0.01(+3.57%)
Mar 20, 2017 0.2800 0.2800 0.2800 0.2800 1,050 +0.02(+5.66%)
Mar 17, 2017 0.2700 0.2700 0.2650 0.2650 19,500 -0.02(-7.02%)
Mar 16, 2017 0.2750 0.2850 0.2600 0.2850 37,000 +0.01(+3.64%)
Mar 15, 2017 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Mar 14, 2017 0.2650 0.2750 0.2650 0.2750 6,427 +0.02(+5.77%)
Mar 13, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-5.45%)
Mar 10, 2017 0.2600 0.2750 0.2600 0.2750 3,820 +0.03(+12.24%)
Mar 08, 2017 0.2450 0.2450 0.2450 7 -0.01(-2.00%)
Mar 06, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Mar 02, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 01, 2017 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-7.14%)
Feb 28, 2017 0.2800 0.2800 0.2800 0.2800 31,500 +0.00(+0.00%)
Feb 27, 2017 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Feb 24, 2017 0.2750 0.2800 0.2700 0.2800 70,676 +0.01(+1.82%)
Feb 23, 2017 0.2750 0.2750 0.2750 0.2750 8,500 -0.01(-3.51%)
Feb 22, 2017 0.2850 0.2850 0.2850 0.2850 4,500 +0.02(+7.55%)
Feb 21, 2017 0.2750 0.2750 0.2650 0.2650 10,300 -0.02(-8.62%)
Feb 16, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 15, 2017 0.2650 0.2950 0.2600 0.2950 9,828 +0.04(+18.00%)
Feb 14, 2017 0.2550 0.2600 0.2500 0.2500 54,365 -0.01(-1.96%)
Feb 13, 2017 0.2700 0.2700 0.2550 0.2550 22,000 +0.00(+0.00%)
Feb 10, 2017 0.2650 0.2650 0.2550 0.2550 24,550 +0.00(+0.00%)
Feb 09, 2017 0.2600 0.2600 0.2550 0.2550 16,500 -0.03(-12.07%)
Feb 08, 2017 0.2950 0.3000 0.2500 0.2900 111,080 -0.02(-4.92%)
Feb 07, 2017 0.3050 0.3050 0.3050 0.3050 7,050 +0.00(+0.00%)
Feb 06, 2017 0.3200 0.3200 0.2950 0.3050 35,220 -0.03(-7.58%)
Feb 03, 2017 0.3200 0.3300 0.3000 0.3300 83,015 -0.01(-1.49%)
Feb 02, 2017 0.3100 0.3350 0.3050 0.3350 28,850 +0.01(+1.52%)
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.