Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimtu Capital Corp (TSV: ZC )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 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 31, 2011 1.750 1.750 1.740 1.740 5,157 +0.03(+1.75%)
Jan 28, 2011 1.890 1.890 1.700 1.710 28,764 -0.30(-14.93%)
Jan 27, 2011 1.950 2.010 1.950 2.010 1,200 +0.11(+5.79%)
Jan 26, 2011 1.900 1.900 1.900 1.900 800 -0.05(-2.56%)
Jan 25, 2011 2.000 2.000 1.950 1.950 10,300 -0.06(-2.99%)
Jan 24, 2011 1.980 2.050 1.980 2.010 5,850 -0.02(-0.99%)
Jan 21, 2011 1.960 2.080 1.960 2.030 32,438 +0.08(+4.10%)
Jan 20, 2011 1.710 1.950 1.710 1.950 3,646 +0.27(+16.07%)
Jan 19, 2011 1.950 1.950 1.680 1.680 3,950 -0.29(-14.72%)
Jan 18, 2011 1.970 1.970 1.970 1.970 296 +0.06(+3.14%)
Jan 17, 2011 1.910 1.910 1.910 1.910 100 -0.07(-3.54%)
Jan 14, 2011 1.950 1.980 1.950 1.980 4,800 +0.08(+4.21%)
Jan 13, 2011 1.950 1.950 1.880 1.900 8,056 -0.05(-2.56%)
Jan 12, 2011 1.950 1.950 1.950 1.950 2,500 +0.00(+0.00%)
Jan 11, 2011 1.950 1.950 1.920 1.950 3,454 +0.00(+0.00%)
Jan 10, 2011 1.980 2.090 1.950 1.950 1,999 +0.00(+0.00%)
Jan 07, 2011 1.960 1.980 1.950 1.950 12,350 -0.01(-0.51%)
Jan 06, 2011 2.000 2.120 1.960 1.960 5,645 -0.18(-8.41%)
Jan 05, 2011 1.760 2.140 1.760 2.140 37,026 +0.24(+12.63%)
Jan 04, 2011 1.800 2.190 1.800 1.900 9,022 +0.18(+10.47%)
Dec 31, 2010 1.700 1.720 1.700 1.720 10,300 +0.03(+1.78%)
Dec 30, 2010 1.600 1.780 1.600 1.690 126,214 +0.05(+3.05%)
Dec 29, 2010 1.650 1.650 1.630 1.640 51,317 +0.04(+2.50%)
Dec 24, 2010 1.670 1.670 1.600 1.600 2,398 -0.07(-4.19%)
Dec 23, 2010 1.620 1.700 1.620 1.670 33,234 -0.13(-7.22%)
Dec 22, 2010 1.780 1.800 1.780 1.800 11,550 +0.02(+1.12%)
Dec 21, 2010 1.660 1.780 1.650 1.780 10,982 +0.13(+7.88%)
Dec 20, 2010 1.650 1.650 1.650 1.650 5,000 -0.05(-2.94%)
Dec 17, 2010 1.690 1.700 1.690 1.700 11,880 +0.07(+4.29%)
Dec 16, 2010 1.620 1.630 1.620 1.630 5,050 -0.03(-1.81%)
Dec 15, 2010 1.640 1.720 1.640 1.660 22,334 +0.01(+0.61%)
Dec 14, 2010 1.650 1.650 1.650 1.650 583 +0.00(+0.00%)
Dec 13, 2010 1.740 1.740 1.650 1.650 12,698 +0.10(+6.45%)
Dec 10, 2010 1.540 1.600 1.540 1.550 7,454 +0.03(+1.97%)
Dec 09, 2010 1.520 1.520 1.520 1.520 101 +0.01(+0.66%)
Dec 08, 2010 1.600 1.600 1.410 1.510 11,457 -0.05(-3.21%)
Dec 07, 2010 1.560 1.560 1.560 1.560 1,313 -0.04(-2.50%)
Dec 06, 2010 1.680 1.680 1.600 1.600 1,874 -0.02(-1.23%)
Dec 03, 2010 1.600 1.620 1.600 1.620 586 +0.02(+1.25%)
Dec 02, 2010 1.650 1.650 1.600 1.600 3,687 -0.10(-5.88%)
Dec 01, 2010 1.630 1.700 1.630 1.700 4,024 +0.09(+5.59%)
Nov 30, 2010 1.610 1.610 1.610 1.610 1,050 -0.06(-3.59%)
Nov 29, 2010 1.700 1.700 1.670 1.670 5,058 -0.03(-1.76%)
Nov 26, 2010 1.700 1.700 1.700 1.700 7,320 +0.10(+6.25%)
Nov 25, 2010 1.510 1.700 1.510 1.600 23,402 +0.10(+6.67%)
Nov 24, 2010 1.480 1.500 1.460 1.500 12,001 -0.02(-1.32%)
Nov 23, 2010 1.480 1.520 1.480 1.520 778 +0.04(+2.70%)
Nov 22, 2010 1.480 1.480 1.480 1.480 50 -0.06(-3.90%)
Nov 19, 2010 1.540 1.540 1.540 1.540 872 -0.01(-0.65%)
Nov 18, 2010 1.530 1.550 1.530 1.550 4,000 +0.00(+0.00%)
Nov 17, 2010 1.500 1.580 1.490 1.550 17,316 +0.15(+10.71%)
Nov 16, 2010 1.400 1.400 1.400 1.400 668 -0.10(-6.67%)
Nov 15, 2010 1.500 1.500 1.500 1.500 1,506 +0.00(+0.00%)
Nov 12, 2010 1.500 1.500 1.500 1.500 4,154 +0.00(+0.00%)
Nov 11, 2010 1.470 1.500 1.470 1.500 3,500 +0.01(+0.67%)
Nov 10, 2010 1.370 1.490 1.370 1.490 4,089 +0.05(+3.47%)
Nov 09, 2010 1.400 1.440 1.400 1.440 129,424 +0.04(+2.86%)
Nov 08, 2010 1.400 1.400 1.400 1.400 2,050 +0.00(+0.00%)
Nov 05, 2010 1.430 1.430 1.400 1.400 5,951 -0.02(-1.41%)
Nov 04, 2010 1.500 1.500 1.420 1.420 35,556 -0.06(-4.05%)
Nov 03, 2010 1.480 1.480 1.480 1.480 1,117 +0.02(+1.37%)
Nov 02, 2010 1.460 1.460 1.460 1.460 325 +0.02(+1.39%)
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.