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 (%)
May 29, 2009 1.140 1.140 0.9600 1.000 6,161 -0.02(-1.96%)
May 28, 2009 1.020 1.130 1.020 1.020 428 -0.13(-11.30%)
May 27, 2009 1.020 1.150 1.020 1.150 1,654 +0.00(+0.00%)
May 26, 2009 1.060 1.150 1.060 1.150 9,237 +0.09(+8.49%)
May 25, 2009 1.060 1.060 1.060 1.060 2,327 +0.00(+0.00%)
May 22, 2009 1.130 1.130 1.060 1.060 1,158 -0.08(-7.02%)
May 21, 2009 1.150 1.150 1.130 1.140 14,521 -0.01(-0.87%)
May 20, 2009 1.150 1.150 1.150 1.150 700 +0.00(+0.00%)
May 19, 2009 1.150 1.150 1.150 1.150 5,282 +0.01(+0.88%)
May 15, 2009 1.100 1.200 0.9500 1.140 4,473 +0.14(+14.00%)
May 14, 2009 0.9500 1.000 0.9500 1.000 4,473 -0.03(-2.91%)
May 13, 2009 0.9500 1.140 0.9500 1.030 2,536 -0.02(-1.90%)
May 12, 2009 1.000 1.050 0.9900 1.050 9,088 +0.02(+1.94%)
May 11, 2009 1.180 1.180 1.030 1.030 27,251 -0.07(-6.36%)
May 08, 2009 1.150 1.150 1.090 1.100 22,551 -0.10(-8.33%)
May 07, 2009 1.000 1.200 1.000 1.200 22,739 +0.24(+25.00%)
May 06, 2009 1.000 1.000 0.9400 0.9600 5,300 +0.01(+1.05%)
May 05, 2009 0.9500 0.9500 0.9500 0.9500 1,050 -0.04(-4.04%)
May 04, 2009 0.9100 0.9900 0.9100 0.9900 28,622 +0.10(+11.24%)
May 01, 2009 0.7700 0.8900 0.7500 0.8900 12,372 +0.20(+28.99%)
Apr 30, 2009 0.6700 0.6900 0.6700 0.6900 2,500 +0.17(+32.69%)
Apr 29, 2009 0.5200 0.5200 0.5200 0.5200 205 -0.08(-13.33%)
Apr 28, 2009 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 27, 2009 0.5900 0.6000 0.5900 0.6000 15,000 +0.07(+13.21%)
Apr 24, 2009 0.5300 0.5300 0.5300 0.5300 733 +0.03(+6.00%)
Apr 23, 2009 0.5000 0.5000 0.5000 0.5000 601 +0.01(+1.01%)
Apr 21, 2009 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 20, 2009 0.5000 0.5000 0.5000 0.5000 4,758 +0.03(+5.26%)
Apr 17, 2009 0.4750 0.4750 0.4750 0.4750 3,099 -0.03(-5.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 132,101 +0.04(+8.70%)
Apr 14, 2009 0.4700 0.4700 0.4600 0.4600 14,500 +0.03(+6.98%)
Apr 13, 2009 0.4300 0.4300 0.4300 0.4300 66 -0.02(-4.44%)
Apr 08, 2009 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 07, 2009 0.4500 0.4500 0.4500 0.4500 1,320 +0.02(+4.65%)
Apr 03, 2009 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 02, 2009 0.4100 0.4100 0.4000 0.4000 7,500 -0.05(-11.11%)
Apr 01, 2009 0.4500 0.4500 0.4500 0.4500 5,205 +0.01(+2.27%)
Mar 31, 2009 0.4400 0.4400 0.4400 0.4400 40,024 +0.12(+39.68%)
Mar 30, 2009 0.3150 0.3150 0.3150 0.3150 24 -0.09(-21.25%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 1,987 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0.4000 5,412 +0.09(+26.98%)
Mar 24, 2009 0.3150 0.3150 0.3150 0.3150 154 -0.26(-45.69%)
Mar 20, 2009 0.5800 0.5800 0.5800 0.5800 1,154 +0.23(+65.71%)
Mar 18, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Mar 17, 2009 0.3050 0.3050 0.3050 0.3050 134 -0.02(-6.15%)
Mar 16, 2009 0.3250 0.3250 256 +0.00(+0.00%)
Mar 13, 2009 0.3250 0.3250 0.3250 0.3250 873 -0.02(-7.14%)
Mar 12, 2009 0.3500 0.3500 0.3500 0.3500 3,088 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 66 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 17 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0.3500 0.3500 2,256 +0.02(+7.69%)
Mar 05, 2009 0.3250 0.3250 0 +0.00(+0.00%)
Mar 04, 2009 0.3250 0.3250 69 +0.01(+1.56%)
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.