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, 2009 0.6700 0.6900 0.6700 0.6900 2,500 +0.17(+32.69%)
Apr 29, 2009 0.5200 0.5200 0.5200 0.5200 205 -0.08(-13.33%)
Apr 28, 2009 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 27, 2009 0.5900 0.6000 0.5900 0.6000 15,000 +0.07(+13.21%)
Apr 24, 2009 0.5300 0.5300 0.5300 0.5300 733 +0.03(+6.00%)
Apr 23, 2009 0.5000 0.5000 0.5000 0.5000 601 +0.01(+1.01%)
Apr 21, 2009 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 20, 2009 0.5000 0.5000 0.5000 0.5000 4,758 +0.03(+5.26%)
Apr 17, 2009 0.4750 0.4750 0.4750 0.4750 3,099 -0.03(-5.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 132,101 +0.04(+8.70%)
Apr 14, 2009 0.4700 0.4700 0.4600 0.4600 14,500 +0.03(+6.98%)
Apr 13, 2009 0.4300 0.4300 0.4300 0.4300 66 -0.02(-4.44%)
Apr 08, 2009 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 07, 2009 0.4500 0.4500 0.4500 0.4500 1,320 +0.02(+4.65%)
Apr 03, 2009 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 02, 2009 0.4100 0.4100 0.4000 0.4000 7,500 -0.05(-11.11%)
Apr 01, 2009 0.4500 0.4500 0.4500 0.4500 5,205 +0.01(+2.27%)
Mar 31, 2009 0.4400 0.4400 0.4400 0.4400 40,024 +0.12(+39.68%)
Mar 30, 2009 0.3150 0.3150 0.3150 0.3150 24 -0.09(-21.25%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 1,987 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0.4000 5,412 +0.09(+26.98%)
Mar 24, 2009 0.3150 0.3150 0.3150 0.3150 154 -0.26(-45.69%)
Mar 20, 2009 0.5800 0.5800 0.5800 0.5800 1,154 +0.23(+65.71%)
Mar 18, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Mar 17, 2009 0.3050 0.3050 0.3050 0.3050 134 -0.02(-6.15%)
Mar 16, 2009 0.3250 0.3250 256 +0.00(+0.00%)
Mar 13, 2009 0.3250 0.3250 0.3250 0.3250 873 -0.02(-7.14%)
Mar 12, 2009 0.3500 0.3500 0.3500 0.3500 3,088 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 17 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0.3500 0.3500 2,256 +0.02(+7.69%)
Mar 05, 2009 0.3250 0.3250 0 +0.00(+0.00%)
Mar 04, 2009 0.3250 0.3250 69 +0.01(+1.56%)
Mar 02, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 27, 2009 0.3200 0.3200 0.3200 0.3200 280 +0.00(+0.00%)
Feb 26, 2009 0.3200 0.3200 0.3200 0.3200 2,182 -0.04(-11.11%)
Feb 25, 2009 0.3600 0.3600 101 +0.00(+0.00%)
Feb 24, 2009 0.3650 0.3650 0.3600 0.3600 23,303 -0.02(-4.00%)
Feb 23, 2009 0.3750 0.3750 0.3750 0.3750 1,748 -0.07(-14.77%)
Feb 20, 2009 0.4400 0.4400 106 +0.00(+0.00%)
Feb 19, 2009 0.4400 0.4400 100 +0.00(+0.00%)
Feb 18, 2009 0.4200 0.4400 0.4200 0.4400 20,000 +0.06(+15.79%)
Feb 17, 2009 0.3800 0.3800 371 +0.00(+0.00%)
Feb 13, 2009 0.3800 0.3800 0.3800 0.3800 4,117 -0.02(-5.00%)
Feb 12, 2009 0.4000 0.4000 0.4000 0.4000 1,240 +0.01(+2.56%)
Feb 11, 2009 0.3900 0.3900 310 +0.00(+0.00%)
Feb 10, 2009 0.4300 0.4300 0.3900 0.3900 13,374 -0.04(-9.30%)
Feb 09, 2009 0.4300 0.4300 312 +0.00(+0.00%)
Feb 06, 2009 0.4600 0.4800 0.4300 0.4300 73,000 -0.01(-2.27%)
Feb 05, 2009 0.4400 0.4400 0.4400 0.4400 1,028 +0.03(+7.32%)
Feb 04, 2009 0.4200 0.4200 0.4100 0.4100 21,144 +0.01(+2.50%)
Feb 03, 2009 0.4000 0.4000 0.4000 0.4000 3,024 +0.00(+0.00%)
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.