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 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 29, 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, 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%)
Nov 01, 2010 1.480 1.480 1.440 1.440 2,892 -0.09(-5.88%)
Oct 29, 2010 1.540 1.550 1.500 1.530 10,420 +0.01(+0.66%)
Oct 28, 2010 1.510 1.520 1.510 1.520 4,001 -0.02(-1.30%)
Oct 27, 2010 1.510 1.540 1.510 1.540 8,060 +0.02(+1.32%)
Oct 25, 2010 1.440 1.580 1.440 1.520 21,359 +0.02(+1.33%)
Oct 22, 2010 1.420 1.500 1.420 1.500 3,431 +0.09(+6.38%)
Oct 21, 2010 1.460 1.470 1.410 1.410 46,111 +0.01(+0.71%)
Oct 20, 2010 1.450 1.470 1.400 1.400 25,311 -0.05(-3.45%)
Oct 19, 2010 1.450 1.450 1.450 1.450 19,277 +0.00(+0.00%)
Oct 18, 2010 1.440 1.450 1.400 1.450 39,044 +0.01(+0.69%)
Oct 15, 2010 1.400 1.440 1.400 1.440 17,600 +0.00(+0.00%)
Oct 14, 2010 1.400 1.440 1.330 1.440 32,400 +0.10(+7.46%)
Oct 13, 2010 1.420 1.420 1.340 1.340 37,106 -0.06(-4.29%)
Oct 12, 2010 1.420 1.430 1.400 1.400 60,675 -0.04(-2.78%)
Oct 08, 2010 1.350 1.440 1.300 1.440 40,994 +0.11(+8.27%)
Oct 07, 2010 1.440 1.440 1.330 1.330 16,520 +0.01(+0.76%)
Oct 06, 2010 1.450 1.450 1.320 1.320 6,300 -0.13(-8.97%)
Oct 05, 2010 1.530 1.530 1.450 1.450 6,200 -0.13(-8.23%)
Oct 04, 2010 1.570 1.580 1.500 1.580 18,679 +0.05(+3.27%)
Oct 01, 2010 1.450 1.570 1.450 1.530 11,950 +0.03(+2.00%)
Sep 30, 2010 1.350 1.500 1.320 1.500 11,906 +0.01(+0.67%)
Sep 29, 2010 1.350 1.490 1.350 1.490 11,579 +0.17(+12.88%)
Sep 28, 2010 1.280 1.350 1.280 1.320 51,681 +0.06(+4.76%)
Sep 27, 2010 1.250 1.280 1.250 1.260 9,317 +0.02(+1.61%)
Sep 24, 2010 1.270 1.270 1.240 1.240 23,050 +0.00(+0.00%)
Sep 23, 2010 1.240 1.240 1.240 0 +0.00(+0.00%)
Sep 22, 2010 1.220 1.300 1.220 1.240 10,279 -0.04(-3.13%)
Sep 21, 2010 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 20, 2010 1.290 1.290 1.220 1.280 27,424 +0.00(+0.00%)
Sep 17, 2010 1.270 1.280 1.260 1.280 10,800 +0.06(+4.92%)
Sep 15, 2010 1.190 1.250 1.190 1.220 20,314 +0.07(+6.09%)
Sep 14, 2010 1.130 1.150 1.130 1.150 29,950 +0.05(+4.55%)
Sep 13, 2010 1.100 1.100 1.100 1.100 500 -0.04(-3.51%)
Sep 10, 2010 1.140 1.140 1.140 1.140 75 +0.04(+3.64%)
Sep 09, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 08, 2010 1.070 1.140 1.070 1.100 6,128 +0.04(+3.77%)
Sep 07, 2010 1.060 1.060 1.060 1.060 308 -0.10(-8.62%)
Sep 03, 2010 1.150 1.160 1.150 1.160 3,500 +0.04(+3.57%)
Sep 02, 2010 1.050 1.120 1.050 1.120 7,025 +0.07(+6.67%)
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.