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 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 3, 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, 2010 1.400 1.400 1.300 1.300 2,271 -0.05(-3.70%)
Apr 29, 2010 1.350 1.350 1.350 1.350 77 -0.05(-3.57%)
Apr 28, 2010 1.400 1.400 1.400 1.400 1,143 +0.05(+3.70%)
Apr 27, 2010 1.360 1.360 1.350 1.350 5,243 -0.08(-5.59%)
Apr 26, 2010 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Apr 23, 2010 1.400 1.430 1.360 1.430 5,012 +0.07(+5.15%)
Apr 22, 2010 1.380 1.380 1.360 1.360 463 -0.04(-2.86%)
Apr 21, 2010 1.400 1.400 1.400 1.400 1,102 +0.02(+1.45%)
Apr 20, 2010 1.380 1.380 1.380 1.380 6,240 -0.03(-2.13%)
Apr 19, 2010 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 16, 2010 1.410 1.410 1.410 1.410 475 -0.04(-2.76%)
Apr 15, 2010 1.450 1.450 1.440 1.450 2,272 -0.05(-3.33%)
Apr 14, 2010 1.410 1.500 1.410 1.500 10,962 -0.08(-5.06%)
Apr 13, 2010 1.450 1.580 1.450 1.580 1,012 +0.13(+8.97%)
Apr 12, 2010 1.450 1.450 1.450 1.450 126 -0.14(-8.81%)
Apr 09, 2010 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 08, 2010 1.590 1.590 1.590 1.590 2,001 -0.01(-0.63%)
Apr 07, 2010 1.380 1.600 1.380 1.600 11,100 +0.22(+15.94%)
Apr 06, 2010 1.440 1.440 1.380 1.380 9,130 +0.03(+2.22%)
Apr 05, 2010 1.350 1.350 1.350 1.350 10,749 -0.04(-2.88%)
Apr 01, 2010 1.390 1.390 1.390 0 +0.08(+6.11%)
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%)
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.