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
Streaming Delayed 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, 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%)
Feb 01, 2017 0.3350 0.3350 0.2750 0.3300 75,000 -0.01(-4.35%)
Jan 31, 2017 0.3900 0.3950 0.2750 0.3450 508,624 +0.01(+4.55%)
Jan 30, 2017 0.2300 0.3900 0.2300 0.3300 453,658 +0.11(+50.00%)
Jan 27, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-10.20%)
Jan 26, 2017 0.2150 0.2450 0.2100 0.2450 42,000 +0.02(+11.36%)
Jan 24, 2017 0.2200 0.2200 0.2200 61 +0.01(+2.33%)
Jan 23, 2017 0.2200 0.2200 0.2150 0.2150 105,000 +0.00(+0.00%)
Jan 20, 2017 0.2100 0.2150 0.2100 0.2150 7,000 +0.01(+7.50%)
Jan 19, 2017 0.2000 0.2000 0.2000 0.2000 2,024 +0.00(+0.00%)
Jan 18, 2017 0.2150 0.2150 0.2000 0.2000 3,501 +0.00(+0.00%)
Jan 17, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 12, 2017 0.1900 0.1950 0.1850 0.1950 37,000 +0.01(+2.63%)
Jan 11, 2017 0.2000 0.2050 0.2000 0.1900 95,776 -0.02(-11.63%)
Jan 10, 2017 0.2000 0.2150 0.2000 0.2150 11,000 +0.01(+7.50%)
Jan 09, 2017 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Jan 06, 2017 0.2000 0.2000 0.1900 0.1900 56,995 -0.03(-13.64%)
Jan 05, 2017 0.2000 0.2200 0.2000 0.2200 2,500 +0.02(+7.32%)
Jan 04, 2017 0.1900 0.2050 0.1900 0.2050 25,601 +0.01(+7.89%)
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.