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: 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 (%)
Mar 31, 2010 1.370 1.370 1.310 1.310 5,059 +0.00(+0.00%)
Mar 30, 2010 1.260 1.310 1.260 1.310 666 +0.00(+0.00%)
Mar 29, 2010 1.440 1.440 1.260 1.310 114,304 -0.13(-9.03%)
Mar 26, 2010 1.440 1.440 1.440 1.440 2,982 +0.06(+4.35%)
Mar 25, 2010 1.440 1.440 1.380 1.380 1,596 -0.04(-2.82%)
Mar 24, 2010 1.420 1.420 1.420 1.420 21 +0.02(+1.43%)
Mar 23, 2010 1.400 1.400 1.400 1.400 9,600 -0.05(-3.45%)
Mar 22, 2010 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 19, 2010 1.370 1.450 1.370 1.450 11,864 +0.08(+5.84%)
Mar 18, 2010 1.260 1.370 1.260 1.370 5,101 +0.00(+0.00%)
Mar 17, 2010 1.370 1.370 1.370 1.370 217 -0.03(-2.14%)
Mar 16, 2010 1.400 1.400 1.400 1.400 21,089 +0.05(+3.70%)
Mar 15, 2010 1.350 1.350 1.350 1.350 1,311 +0.00(+0.00%)
Mar 12, 2010 1.350 1.350 1.350 1.350 280 +0.00(+0.00%)
Mar 11, 2010 1.350 1.350 1.350 1.350 299 -0.03(-2.17%)
Mar 10, 2010 1.350 1.380 1.350 1.380 14,914 +0.03(+2.22%)
Mar 09, 2010 1.400 1.400 1.350 1.350 36,420 +0.04(+3.05%)
Mar 08, 2010 1.310 1.310 1.310 1.310 1,256 +0.05(+3.97%)
Mar 05, 2010 1.280 1.300 1.260 1.260 7,708 -0.01(-0.79%)
Mar 04, 2010 1.300 1.300 1.270 1.270 1,205 +0.01(+0.79%)
Mar 03, 2010 1.290 1.320 1.260 1.260 1,888 +0.01(+0.80%)
Mar 02, 2010 1.250 1.250 1.250 1.250 4 -0.04(-3.10%)
Mar 01, 2010 1.200 1.290 1.200 1.290 9,128 +0.19(+17.27%)
Feb 26, 2010 1.100 1.100 1.100 1.100 56 -0.16(-12.70%)
Feb 25, 2010 1.260 1.260 1.260 1.260 4,400 -0.02(-1.56%)
Feb 24, 2010 1.250 1.280 1.250 1.280 15,000 +0.03(+2.40%)
Feb 23, 2010 1.200 1.250 1.200 1.250 3,226 +0.15(+13.64%)
Feb 22, 2010 1.100 1.100 1.100 1.100 15 -0.14(-11.29%)
Feb 19, 2010 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 18, 2010 1.230 1.240 1.230 1.240 2,178 +0.11(+9.73%)
Feb 17, 2010 1.130 1.130 1.130 1.130 359 +0.00(+0.00%)
Feb 16, 2010 1.130 1.130 1.130 1.130 1,138 -0.02(-1.74%)
Feb 12, 2010 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 11, 2010 1.200 1.220 1.150 1.150 2,266 +0.00(+0.00%)
Feb 10, 2010 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 09, 2010 1.150 1.150 1.150 1.150 781 +0.05(+4.55%)
Feb 08, 2010 1.100 1.100 1.100 1.100 173 -0.20(-15.38%)
Feb 05, 2010 1.200 1.300 1.200 1.300 35,553 +0.12(+10.17%)
Feb 04, 2010 1.110 1.180 1.110 1.180 21,831 +0.05(+4.42%)
Feb 03, 2010 1.130 1.130 1.130 1.130 8,000 +0.00(+0.00%)
Feb 02, 2010 1.180 1.180 1.130 1.130 3,652 -0.07(-5.83%)
Feb 01, 2010 1.200 1.200 1.200 1.200 4,300 +0.00(+0.00%)
Jan 29, 2010 1.210 1.210 1.200 1.200 15,583 -0.01(-0.83%)
Jan 28, 2010 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 27, 2010 1.210 1.210 1.210 1.210 409 +0.00(+0.00%)
Jan 26, 2010 1.210 1.210 1.210 1.210 157 +0.00(+0.00%)
Jan 25, 2010 1.210 1.210 1.210 1.210 1,286 -0.15(-11.03%)
Jan 22, 2010 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 21, 2010 1.260 1.360 1.260 1.360 790 +0.14(+11.48%)
Jan 20, 2010 1.230 1.230 1.220 1.220 1,681 -0.01(-0.81%)
Jan 19, 2010 1.230 1.230 1.230 1.230 1,063 -0.03(-2.38%)
Jan 18, 2010 1.340 1.400 1.260 1.260 11,411 +0.00(+0.00%)
Jan 15, 2010 1.260 1.260 1.260 1.260 1,120 +0.04(+3.28%)
Jan 14, 2010 1.220 1.220 1.220 1.220 86 +0.02(+1.67%)
Jan 13, 2010 1.300 1.300 1.200 1.200 8,747 -0.11(-8.40%)
Jan 12, 2010 1.310 1.310 1.310 1.310 6,985 +0.00(+0.00%)
Jan 11, 2010 1.310 1.310 1.310 1.310 3,734 +0.01(+0.77%)
Jan 08, 2010 1.300 1.300 1.300 1.300 192 -0.02(-1.52%)
Jan 07, 2010 1.290 1.350 1.290 1.320 4,888 +0.03(+2.33%)
Jan 06, 2010 1.290 1.290 1.290 1.290 216 -0.06(-4.44%)
Jan 05, 2010 1.350 1.350 1.350 1.350 1,501 +0.06(+4.65%)
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.