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 (%)
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%)
Jan 04, 2010 1.290 1.290 1.290 1.290 50 -0.06(-4.44%)
Dec 31, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 30, 2009 1.350 1.380 1.350 1.350 4,383 +0.05(+3.85%)
Dec 29, 2009 1.300 1.300 1.300 1.300 172 +0.00(+0.00%)
Dec 24, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 23, 2009 1.300 1.300 1.300 1.300 50 +0.00(+0.00%)
Dec 22, 2009 1.350 1.350 1.300 1.300 5,156 +0.00(+0.00%)
Dec 21, 2009 1.300 1.300 1.300 1.300 1,621 -0.01(-0.76%)
Dec 18, 2009 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 17, 2009 1.310 1.310 1.310 1.310 50 +0.01(+0.77%)
Dec 16, 2009 1.300 1.300 1.300 1.300 20 -0.01(-0.76%)
Dec 15, 2009 1.350 1.350 1.310 1.310 10,199 -0.04(-2.96%)
Dec 14, 2009 1.350 1.350 1.350 1.350 934 +0.00(+0.00%)
Dec 11, 2009 1.300 1.350 1.300 1.350 663 -0.05(-3.57%)
Dec 10, 2009 1.400 1.400 1.400 1.400 5,000 -0.10(-6.67%)
Dec 09, 2009 1.450 1.500 1.450 1.500 5,782 +0.02(+1.35%)
Dec 08, 2009 1.350 1.480 1.350 1.480 59,733 +0.07(+4.96%)
Dec 07, 2009 1.410 1.410 1.410 1.410 1,070 +0.03(+2.17%)
Dec 04, 2009 1.290 1.420 1.290 1.380 8,052 +0.03(+2.22%)
Dec 03, 2009 1.370 1.370 1.350 1.350 2,000 -0.07(-4.93%)
Dec 02, 2009 1.400 1.420 1.400 1.420 721 +0.02(+1.43%)
Dec 01, 2009 1.310 1.400 1.310 1.400 13,809 +0.06(+4.48%)
Nov 30, 2009 1.350 1.350 1.310 1.340 1,910 +0.03(+2.29%)
Nov 27, 2009 1.340 1.360 1.300 1.310 4,423 -0.07(-5.07%)
Nov 26, 2009 1.340 1.380 1.290 1.380 6,110 -0.01(-0.72%)
Nov 25, 2009 1.340 1.390 1.340 1.390 5,640 +0.01(+0.72%)
Nov 24, 2009 1.380 1.380 1.340 1.380 3,030 +0.00(+0.00%)
Nov 23, 2009 1.340 1.380 1.340 1.380 7,700 +0.05(+3.76%)
Nov 20, 2009 1.330 1.330 1.330 1.330 2,975 +0.03(+2.31%)
Nov 19, 2009 1.300 1.300 1.300 1.300 5,000 -0.02(-1.52%)
Nov 18, 2009 1.320 1.320 1.320 1.320 1,644 -0.03(-2.22%)
Nov 17, 2009 1.340 1.350 1.340 1.350 12,103 +0.03(+2.27%)
Nov 16, 2009 1.320 1.320 1.300 1.320 11,210 -0.02(-1.49%)
Nov 13, 2009 1.370 1.380 1.340 1.340 13,771 +0.02(+1.52%)
Nov 12, 2009 1.360 1.360 1.320 1.320 26,034 -0.04(-2.94%)
Nov 11, 2009 1.360 1.360 1.360 1.360 4,670 +0.06(+4.62%)
Nov 10, 2009 1.300 1.300 1.300 1.300 987 -0.02(-1.52%)
Nov 09, 2009 1.290 1.380 1.290 1.320 32,871 +0.09(+7.32%)
Nov 06, 2009 1.230 1.290 1.230 1.230 3,319 -0.02(-1.60%)
Nov 05, 2009 1.230 1.250 1.230 1.250 20,205 +0.02(+1.63%)
Nov 04, 2009 1.230 1.230 1.230 1.230 720 -0.03(-2.38%)
Nov 03, 2009 1.200 1.260 1.190 1.260 5,509 +0.06(+5.00%)
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.