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 (%)
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%)
Nov 02, 2009 1.200 1.200 1.200 1.200 4,161 +0.02(+1.69%)
Oct 30, 2009 1.170 1.180 1.170 1.180 4,256 -0.04(-3.28%)
Oct 29, 2009 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 28, 2009 1.230 1.260 1.220 1.220 16,500 -0.01(-0.81%)
Oct 27, 2009 1.190 1.230 1.190 1.230 12,197 +0.07(+6.03%)
Oct 26, 2009 1.100 1.160 1.100 1.160 75 +0.06(+5.45%)
Oct 23, 2009 1.100 1.100 1.100 1.100 5,474 -0.10(-8.33%)
Oct 22, 2009 1.200 1.200 1.200 1.200 12,000 -0.04(-3.23%)
Oct 21, 2009 1.150 1.240 1.150 1.240 6,224 +0.04(+3.33%)
Oct 20, 2009 1.210 1.200 1.200 1.200 45,502 -0.01(-0.83%)
Oct 19, 2009 1.210 1.210 1.210 1.210 101 +0.00(+0.00%)
Oct 16, 2009 1.250 1.250 1.210 1.210 30,648 -0.04(-3.20%)
Oct 15, 2009 1.210 1.300 1.210 1.250 27,193 +0.04(+3.31%)
Oct 14, 2009 1.210 1.210 1.210 1.210 94 +0.00(+0.00%)
Oct 13, 2009 1.210 1.210 1.210 1.210 4,378 -0.01(-0.82%)
Oct 09, 2009 1.220 1.220 1.220 1.220 4,755 +0.01(+0.83%)
Oct 08, 2009 1.220 1.220 1.210 1.210 2,500 -0.03(-2.42%)
Oct 07, 2009 1.230 1.250 1.230 1.240 11,370 +0.00(+0.00%)
Oct 06, 2009 1.230 1.250 1.230 1.240 11,370 +0.01(+0.81%)
Oct 05, 2009 1.230 1.230 1.230 1.230 5,070 -0.01(-0.81%)
Oct 02, 2009 1.230 1.240 1.230 1.240 2,429 +0.02(+1.64%)
Oct 01, 2009 1.280 1.280 1.220 1.220 3,439 -0.12(-8.96%)
Sep 30, 2009 1.200 1.340 1.200 1.340 345,858 +0.14(+11.67%)
Sep 29, 2009 1.200 1.200 1.200 1.200 81,129 +0.00(+0.00%)
Sep 28, 2009 1.250 1.250 1.200 1.200 33,957 +0.00(+0.00%)
Sep 25, 2009 1.200 1.200 1.200 1.200 12,067 +0.00(+0.00%)
Sep 24, 2009 1.270 1.270 1.200 1.200 16,005 -0.08(-6.25%)
Sep 23, 2009 1.280 1.280 1.280 1.280 4,916 -0.06(-4.48%)
Sep 22, 2009 1.300 1.340 1.270 1.340 4,883 -0.01(-0.74%)
Sep 21, 2009 1.300 1.350 1.210 1.350 25,024 +0.01(+0.75%)
Sep 18, 2009 1.200 1.340 1.200 1.340 6,300 +0.02(+1.52%)
Sep 17, 2009 1.300 1.320 1.300 1.320 15,700 +0.00(+0.00%)
Sep 16, 2009 1.260 1.320 1.250 1.320 23,834 +0.07(+5.60%)
Sep 15, 2009 1.260 1.260 1.250 1.250 10,150 -0.05(-3.85%)
Sep 14, 2009 1.250 1.300 1.250 1.300 7,246 +0.01(+0.78%)
Sep 11, 2009 1.290 1.290 1.290 0 +0.00(+0.00%)
Sep 10, 2009 1.200 1.290 1.200 1.290 2,665 +0.04(+3.20%)
Sep 09, 2009 1.250 1.350 1.250 1.250 49,083 +0.05(+4.17%)
Sep 08, 2009 1.220 1.230 1.150 1.200 17,039 +0.07(+6.19%)
Sep 04, 2009 1.080 1.130 1.080 1.130 877 +0.07(+6.60%)
Sep 03, 2009 1.060 1.060 1.060 1.060 154 -0.07(-6.19%)
Sep 02, 2009 1.130 1.130 1.130 1.130 1,449 +0.08(+7.62%)
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.