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 (%)
Mar 31, 2011 1.680 1.690 1.560 1.610 3,115 -0.11(-6.40%)
Mar 30, 2011 1.580 1.720 1.580 1.720 7,126 +0.12(+7.50%)
Mar 29, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2011 1.570 1.640 1.490 1.600 5,483 -0.04(-2.44%)
Mar 25, 2011 1.650 1.650 1.640 1.640 32,201 -0.01(-0.61%)
Mar 24, 2011 1.700 1.700 1.650 1.650 8,537 -0.05(-2.94%)
Mar 23, 2011 1.720 1.720 1.700 1.700 8,708 +0.00(+0.00%)
Mar 22, 2011 1.720 1.720 1.700 1.700 17,674 -0.04(-2.30%)
Mar 21, 2011 1.790 1.790 1.740 1.740 29,461 -0.01(-0.57%)
Mar 18, 2011 1.790 1.800 1.750 1.750 47,097 +0.05(+2.94%)
Mar 17, 2011 1.620 1.700 1.620 1.700 21,817 +0.10(+6.25%)
Mar 16, 2011 1.630 1.790 1.600 1.600 47,282 +0.27(+20.30%)
Mar 15, 2011 1.480 1.500 1.330 1.330 45,157 -0.37(-21.76%)
Mar 14, 2011 1.820 1.820 1.700 1.700 7,956 -0.11(-6.08%)
Mar 11, 2011 1.810 1.900 1.810 1.810 2,426 -0.11(-5.73%)
Mar 10, 2011 1.920 1.920 1.920 1.920 1,400 -0.08(-4.00%)
Mar 09, 2011 2.000 2.000 2.000 2.000 6,332 -0.03(-1.48%)
Mar 08, 2011 2.000 2.030 2.000 2.030 10,710 +0.03(+1.50%)
Mar 07, 2011 2.030 2.040 1.850 2.000 60,350 -0.05(-2.44%)
Mar 04, 2011 1.960 2.050 1.960 2.050 9,546 +0.05(+2.50%)
Mar 03, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 02, 2011 2.000 2.070 2.000 2.000 22,500 +0.00(+0.00%)
Mar 01, 2011 2.070 2.070 2.000 2.000 5,306 -0.09(-4.31%)
Feb 28, 2011 2.100 2.100 2.090 2.090 11,028 +0.09(+4.50%)
Feb 25, 2011 2.000 2.000 2.000 2.000 15,100 +0.00(+0.00%)
Feb 24, 2011 2.000 2.000 2.000 2.000 819 +0.00(+0.00%)
Feb 23, 2011 2.060 2.100 2.000 2.000 7,057 -0.10(-4.76%)
Feb 22, 2011 1.950 2.100 1.910 2.100 1,891 +0.00(+0.00%)
Feb 18, 2011 2.040 2.100 2.040 2.100 841 +0.06(+2.94%)
Feb 17, 2011 2.110 2.110 2.040 2.040 4,400 -0.11(-5.12%)
Feb 16, 2011 2.150 2.150 2.130 2.150 11,400 +0.00(+0.00%)
Feb 15, 2011 2.140 2.150 2.140 2.150 4,786 +0.00(+0.00%)
Feb 14, 2011 2.100 2.150 2.100 2.150 9,678 +0.01(+0.47%)
Feb 11, 2011 2.140 2.140 2.140 2.140 2,894 -0.02(-0.93%)
Feb 10, 2011 2.160 2.160 2.160 0 +0.00(+0.00%)
Feb 09, 2011 2.150 2.200 2.120 2.160 20,302 -0.03(-1.37%)
Feb 08, 2011 2.150 2.190 2.130 2.190 42,341 +0.03(+1.39%)
Feb 07, 2011 2.200 2.280 2.050 2.160 118,931 +0.21(+10.77%)
Feb 04, 2011 1.950 1.950 1.950 1.950 229 -0.05(-2.50%)
Feb 03, 2011 1.970 2.230 1.960 2.000 124,755 +0.17(+9.29%)
Feb 02, 2011 1.700 1.830 1.700 1.830 1,251 +0.07(+3.98%)
Feb 01, 2011 1.710 1.760 1.700 1.760 4,944 +0.02(+1.15%)
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%)
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.