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 (%)
Sep 29, 2017 0.2350 0.2400 0.2100 0.2100 31,500 -0.02(-8.70%)
Sep 28, 2017 0.2350 0.2350 0.2300 0.2300 44,000 -0.00(-2.13%)
Sep 26, 2017 0.2350 0.2350 0.2350 400 -0.01(-2.08%)
Sep 22, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 21, 2017 0.2400 0.2400 0.2400 0.2400 11,000 +0.00(+0.00%)
Sep 20, 2017 0.2350 0.2400 0.2300 0.2400 28,000 +0.01(+4.35%)
Sep 19, 2017 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 18, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Sep 15, 2017 0.2200 0.2200 0.2100 0.2200 49,000 -0.02(-8.33%)
Sep 13, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 12, 2017 0.2250 0.2250 0.2200 0.2200 12,566 -0.01(-2.22%)
Sep 11, 2017 0.2400 0.2400 0.2250 0.2250 7,000 +0.01(+2.27%)
Sep 08, 2017 0.2300 0.2300 0.2200 0.2200 24,500 -0.01(-4.35%)
Sep 07, 2017 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Sep 05, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 31, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 28, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 25, 2017 0.2450 0.2450 0.2250 0.2250 16,000 -0.01(-6.25%)
Aug 24, 2017 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+6.67%)
Aug 23, 2017 0.2400 0.2400 0.2250 0.2250 13,000 -0.02(-8.16%)
Aug 22, 2017 0.2450 0.2450 0.2450 0.2450 6,500 +0.01(+4.26%)
Aug 21, 2017 0.2400 0.2450 0.2350 0.2350 19,000 +0.00(+2.17%)
Aug 18, 2017 0.2500 0.2500 0.2250 0.2300 133,600 -0.01(-6.12%)
Aug 17, 2017 0.2250 0.2450 0.2250 0.2450 93,500 +0.03(+13.95%)
Aug 16, 2017 0.2150 0.2150 0.2150 0.2150 44,200 +0.01(+4.88%)
Aug 14, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Aug 11, 2017 0.2100 0.2100 0.2100 0.2100 42,500 +0.01(+5.00%)
Aug 10, 2017 0.2000 0.2000 0.2000 0.2000 21,500 +0.01(+2.56%)
Aug 09, 2017 0.2000 0.2000 0.1950 0.1950 62,000 -0.01(-7.14%)
Aug 04, 2017 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 03, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Aug 02, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 01, 2017 0.2150 0.2150 0.2150 0.2150 19,756 +0.00(+0.00%)
Jul 31, 2017 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jul 28, 2017 0.2100 0.2150 0.2100 0.2150 9,000 +0.02(+10.26%)
Jul 27, 2017 0.2100 0.2100 0.1950 0.1950 142,428 -0.01(-7.14%)
Jul 26, 2017 0.2050 0.2150 0.2050 0.2100 192,500 -0.01(-2.33%)
Jul 24, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 20, 2017 0.2050 0.2050 0.2050 410 -0.01(-2.38%)
Jul 18, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 17, 2017 0.2250 0.2350 0.2100 0.2100 66,000 -0.01(-4.55%)
Jul 14, 2017 0.2100 0.2200 0.2100 0.2200 86,600 +0.02(+7.32%)
Jul 13, 2017 0.2100 0.2100 0.2050 0.2050 25,000 -0.02(-6.82%)
Jul 12, 2017 0.2200 0.2200 0.2150 0.2200 45,000 +0.00(+0.00%)
Jul 11, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Jul 10, 2017 0.2200 0.2200 0.2000 0.2150 29,670 -0.01(-2.27%)
Jul 07, 2017 0.2250 0.2250 0.2200 0.2200 12,000 -0.01(-2.22%)
Jul 06, 2017 0.2400 0.2400 0.2250 0.2250 43,000 -0.01(-6.25%)
Jul 05, 2017 0.2650 0.2650 0.2400 0.2400 72,118 -0.03(-11.11%)
Jul 04, 2017 0.2800 0.2800 0.2650 0.2700 59,600 -0.01(-1.82%)
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.