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, 2013 0.4000 0.4000 0.4000 0.4000 151 -0.01(-1.23%)
Apr 29, 2013 0.3950 0.4050 0.3800 0.4050 3,500 +0.01(+2.53%)
Apr 26, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 25, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 24, 2013 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 23, 2013 0.3950 0.3950 0.3950 0.3950 4,000 +0.00(+0.00%)
Apr 22, 2013 0.4200 0.4200 0.3950 0.3950 6,000 -0.02(-5.95%)
Apr 19, 2013 0.4200 0.4200 0.4200 0.4200 1 -0.01(-1.18%)
Apr 18, 2013 0.4450 0.4500 0.4250 0.4250 14,240 +0.02(+3.66%)
Apr 17, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 16, 2013 0.4000 0.4100 0.4000 0.4100 22,000 +0.01(+2.50%)
Apr 15, 2013 0.4300 0.4300 0.4000 0.4000 24,000 -0.03(-6.98%)
Apr 12, 2013 0.4300 0.4300 0.4200 0.4300 19,500 +0.01(+1.18%)
Apr 11, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 10, 2013 0.4300 0.4300 0.4250 0.4250 1,500 -0.01(-1.16%)
Apr 09, 2013 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+1.18%)
Apr 08, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 05, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 04, 2013 0.4250 0.4250 0.4250 0.4250 1,009 +0.00(+0.00%)
Apr 03, 2013 0.4250 0.4250 0.4250 0.4250 1,524 -0.01(-1.16%)
Apr 02, 2013 0.4100 0.4300 0.4100 0.4300 26,300 +0.02(+4.88%)
Apr 01, 2013 0.4100 0.4100 0.4100 0.4100 24 +0.00(+0.00%)
Mar 28, 2013 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 27, 2013 0.4300 0.4300 0.4200 0.4200 7,000 -0.02(-3.45%)
Mar 26, 2013 0.4350 0.4350 0.4350 0.4350 1,000 -0.01(-1.14%)
Mar 25, 2013 0.4500 0.4500 0.4400 0.4400 9,800 -0.01(-2.22%)
Mar 22, 2013 0.4700 0.4700 0.4500 0.4500 8,000 -0.02(-4.26%)
Mar 21, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 20, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 19, 2013 0.4600 0.4700 0.4500 0.4700 14,178 +0.01(+2.17%)
Mar 18, 2013 0.4600 0.4600 0.4600 0.4600 25,000 +0.00(+0.00%)
Mar 15, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 14, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 13, 2013 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 12, 2013 0.4600 0.4600 0.4600 0.4600 10,100 +0.00(+0.00%)
Mar 11, 2013 0.4700 0.4700 0.4600 0.4600 5,318 -0.01(-3.16%)
Mar 08, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 07, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 06, 2013 0.4750 0.4750 0.4750 0.4750 5,000 +0.01(+2.15%)
Mar 05, 2013 0.4650 0.4650 0.4650 0.4650 3,216 -0.00(-1.06%)
Mar 04, 2013 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Mar 01, 2013 0.4750 0.4750 0.4750 0.4750 1,324 +0.01(+2.15%)
Feb 28, 2013 0.4700 0.4700 0.4650 0.4650 10,956 +0.01(+2.20%)
Feb 27, 2013 0.4500 0.4650 0.4500 0.4550 12,214 -0.01(-3.19%)
Feb 26, 2013 0.4500 0.4700 0.4500 0.4700 7,240 -0.03(-6.00%)
Feb 22, 2013 0.4800 0.5000 0.4800 0.5000 209 +0.01(+2.04%)
Feb 21, 2013 0.4900 0.4900 0.4900 0.4900 50 +0.01(+2.08%)
Feb 20, 2013 0.5100 0.5100 0.4800 0.4800 17,922 -0.03(-5.88%)
Feb 19, 2013 0.5200 0.5200 0.5100 0.5100 17,000 -0.01(-1.92%)
Feb 15, 2013 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Feb 14, 2013 0.5300 0.5300 0.5300 0.5300 100 +0.02(+3.92%)
Feb 13, 2013 0.5100 0.5100 0.5100 0.5100 10,409 +0.00(+0.00%)
Feb 12, 2013 0.5200 0.5200 0.5100 0.5100 3,500 -0.01(-1.92%)
Feb 11, 2013 0.5200 0.5200 0.5200 0.5200 2,024 +0.04(+8.33%)
Feb 08, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 07, 2013 0.4900 0.4900 0.4700 0.4800 52,850 -0.01(-2.04%)
Feb 06, 2013 0.5000 0.5000 0.4900 0.4900 13,514 +0.06(+13.95%)
Feb 04, 2013 0.4300 0.4300 0.4300 0.4300 77 -0.01(-2.27%)
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.