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 (%)
Apr 30, 2014 0.5800 0.5800 0.5800 0.5800 3,400 +0.01(+1.75%)
Apr 29, 2014 0.5600 0.5700 0.5600 0.5700 9,489 -0.01(-1.72%)
Apr 28, 2014 0.5400 0.5800 0.5400 0.5800 13,123 +0.03(+5.45%)
Apr 25, 2014 0.5500 0.5800 0.5500 0.5500 30,500 +0.01(+1.85%)
Apr 24, 2014 0.5200 0.5400 0.5200 0.5400 9,603 +0.04(+8.00%)
Apr 23, 2014 0.5100 0.5100 0.5000 0.5000 16,667 +0.00(+0.00%)
Apr 22, 2014 0.5000 0.5000 0.5000 0.5000 96,000 +0.03(+6.38%)
Apr 21, 2014 0.5000 0.5000 0.4300 0.4700 51,205 -0.03(-6.00%)
Apr 17, 2014 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Apr 16, 2014 0.5100 0.5300 0.4800 0.4850 66,425 -0.06(-10.19%)
Apr 15, 2014 0.5300 0.5400 0.5200 0.5400 17,120 -0.01(-1.82%)
Apr 14, 2014 0.5600 0.5600 0.4800 0.5500 47,089 +0.04(+7.84%)
Apr 11, 2014 0.5400 0.5400 0.5100 0.5100 23,000 -0.05(-8.93%)
Apr 10, 2014 0.5600 0.5600 0.5300 0.5600 22,350 -0.01(-1.75%)
Apr 09, 2014 0.5800 0.5800 0.5500 0.5700 8,808 +0.00(+0.00%)
Apr 08, 2014 0.5500 0.5700 0.5500 0.5700 4,100 +0.02(+3.64%)
Apr 07, 2014 0.5700 0.5700 0.4950 0.5500 167,188 -0.02(-3.51%)
Apr 04, 2014 0.6000 0.6200 0.5700 0.5700 38,181 -0.03(-5.00%)
Apr 03, 2014 0.6200 0.6700 0.5800 0.6000 123,256 +0.06(+11.11%)
Apr 02, 2014 0.5500 0.5700 0.5400 0.5400 46,700 -0.01(-1.82%)
Apr 01, 2014 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Mar 31, 2014 0.5300 0.5300 0.5100 0.5100 9,000 -0.02(-3.77%)
Mar 28, 2014 0.5200 0.5400 0.5200 0.5300 14,256 +0.01(+1.92%)
Mar 27, 2014 0.5100 0.5200 0.5000 0.5200 25,500 +0.00(+0.00%)
Mar 26, 2014 0.5500 0.5500 0.5200 0.5200 18,550 +0.00(+0.00%)
Mar 25, 2014 0.5600 0.5600 0.5200 0.5200 4,200 -0.03(-5.45%)
Mar 24, 2014 0.5800 0.5800 0.5500 0.5500 13,268 +0.02(+3.77%)
Mar 21, 2014 0.5200 0.6500 0.5000 0.5300 67,697 +0.04(+8.16%)
Mar 20, 2014 0.5200 0.5200 0.4900 0.4900 4,300 -0.01(-2.00%)
Mar 19, 2014 0.4950 0.5000 0.4950 0.5000 15,775 +0.01(+1.01%)
Mar 18, 2014 0.4400 0.4950 0.4400 0.4950 27,500 +0.08(+17.86%)
Mar 14, 2014 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Mar 12, 2014 0.4600 0.4600 0.4600 606 -0.03(-7.07%)
Mar 11, 2014 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+5.32%)
Mar 10, 2014 0.4500 0.4700 0.4500 0.4700 14,500 +0.05(+13.25%)
Mar 07, 2014 0.4500 0.4500 0.4000 0.4150 14,500 -0.07(-13.54%)
Mar 05, 2014 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Mar 04, 2014 0.4800 0.4800 0.4400 0.4400 4,043 +0.04(+10.00%)
Mar 03, 2014 0.4700 0.4700 0.4000 0.4000 11,615 -0.09(-18.37%)
Feb 28, 2014 0.4500 0.4900 0.4500 0.4900 15,654 -0.01(-2.00%)
Feb 26, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 24, 2014 0.5000 0.5000 0.5000 9 -0.02(-3.85%)
Feb 20, 2014 0.5200 0.5200 0.5200 400 +0.07(+15.56%)
Feb 18, 2014 0.4500 0.4500 0.4500 400 -0.05(-10.00%)
Feb 13, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 12, 2014 0.5000 0.5400 0.4900 0.4900 3,000 -0.06(-10.91%)
Feb 11, 2014 0.4900 0.5500 0.4700 0.5500 12,566 +0.04(+7.84%)
Feb 10, 2014 0.4950 0.5100 0.4950 0.5100 2,679 +0.02(+3.03%)
Feb 07, 2014 0.4950 0.4950 0.4950 0.4950 4,622 +0.01(+1.02%)
Feb 06, 2014 0.4900 0.4900 0.4900 0.4900 2,026 -0.01(-1.01%)
Feb 05, 2014 0.4400 0.4950 0.4400 0.4950 6,000 +0.06(+13.79%)
Feb 04, 2014 0.4650 0.4650 0.4350 0.4350 2,015 -0.01(-2.25%)
Feb 03, 2014 0.4800 0.4800 0.4450 0.4450 7,500 -0.01(-1.11%)
Jan 31, 2014 0.5900 0.5900 0.4500 0.4500 8,678 -0.06(-11.76%)
Jan 30, 2014 0.4900 0.5100 0.4700 0.5100 11,700 -0.01(-1.92%)
Jan 29, 2014 0.4900 0.5200 0.4900 0.5200 6,000 +0.02(+4.00%)
Jan 28, 2014 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-1.96%)
Jan 27, 2014 0.5500 0.5500 0.5100 0.5100 9,074 -0.03(-5.56%)
Jan 24, 2014 0.5300 0.5400 0.5300 0.5400 28,600 +0.01(+1.89%)
Jan 23, 2014 0.5500 0.5500 0.5000 0.5300 11,850 +0.04(+8.16%)
Jan 22, 2014 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+2.08%)
Jan 20, 2014 0.4500 0.4800 0.4350 0.4800 4,101 +0.00(+0.00%)
Jan 17, 2014 0.4800 0.4800 0.4800 0.4800 154 +0.00(+0.00%)
Jan 16, 2014 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 15, 2014 0.4500 0.4800 0.4400 0.4800 17,500 +0.11(+29.73%)
Jan 13, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Jan 10, 2014 0.3550 0.3550 0.3550 0.3550 20,000 +0.01(+1.43%)
Jan 09, 2014 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jan 08, 2014 0.3500 0.3500 0.3500 0.3500 1,384 +0.00(+0.00%)
Jan 07, 2014 0.3500 0.3500 0.3500 0.3500 1,050 +0.02(+6.06%)
Jan 06, 2014 0.3700 0.3700 0.3300 0.3300 9,057 -0.04(-10.81%)
Jan 03, 2014 0.3500 0.3800 0.3500 0.3700 12,888 +0.00(+0.00%)
Jan 02, 2014 0.3700 0.3700 0.3700 0.3700 10,300 +0.00(+0.00%)
Dec 31, 2013 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Dec 30, 2013 0.3100 0.3150 0.3100 0.3100 15,000 +0.01(+3.33%)
Dec 20, 2013 0.3000 0.3000 0.3000 30 -0.01(-3.23%)
Dec 17, 2013 0.3100 0.3100 0.3100 151 +0.03(+10.71%)
Dec 16, 2013 0.3100 0.3100 0.2800 0.2800 7,679 -0.02(-8.20%)
Dec 13, 2013 0.3050 0.3050 0.3050 0.3050 9,757 +0.02(+5.17%)
Dec 12, 2013 0.2900 0.2900 0.2900 0.2900 3,592 +0.00(+0.00%)
Dec 11, 2013 0.3100 0.3150 0.2800 0.2900 66,241 -0.01(-1.69%)
Dec 10, 2013 0.3100 0.3100 0.2800 0.2950 22,470 -0.02(-6.35%)
Dec 03, 2013 0.3150 0.3150 0.3150 154 +0.00(+0.00%)
Dec 02, 2013 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Nov 28, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 27, 2013 0.2900 0.3000 0.2900 0.3000 30,000 +0.00(+0.00%)
Nov 26, 2013 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Nov 25, 2013 0.2950 0.3100 0.2900 0.2900 7,500 -0.01(-3.33%)
Nov 21, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Nov 14, 2013 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Nov 07, 2013 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 04, 2013 0.3350 0.3350 0.3350 100 +0.05(+15.52%)
Nov 01, 2013 0.3300 0.3300 0.2900 0.2900 12,600 -0.03(-9.38%)
Oct 31, 2013 0.3600 0.3600 0.3200 0.3200 30,000 -0.04(-12.33%)
Oct 29, 2013 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 24, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 23, 2013 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Oct 22, 2013 0.3950 0.3950 0.3700 0.3700 10,000 -0.01(-2.63%)
Oct 21, 2013 0.4000 0.4000 0.3800 0.3800 4,000 -0.02(-5.00%)
Oct 17, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 16, 2013 0.4200 0.4200 0.4100 0.4100 1,206 -0.01(-2.38%)
Oct 15, 2013 0.4300 0.4300 0.4200 0.4200 1,415 -0.03(-6.67%)
Oct 10, 2013 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 09, 2013 0.4200 0.4200 0.4200 0.4200 1,500 -0.01(-2.33%)
Oct 08, 2013 0.4300 0.4300 0.3900 0.4300 8,000 -0.02(-3.37%)
Oct 04, 2013 0.4450 0.4450 0.4450 101 +0.09(+23.61%)
Oct 03, 2013 0.3700 0.3700 0.3600 0.3600 4,350 -0.01(-2.70%)
Sep 30, 2013 0.3700 0.3700 0.3700 72 +0.00(+0.00%)
Sep 26, 2013 0.3700 0.3700 0.3700 0.3700 24 -0.01(-1.33%)
Sep 25, 2013 0.3900 0.3900 0.3650 0.3750 5,000 -0.02(-3.85%)
Sep 24, 2013 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Sep 23, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 20, 2013 0.4250 0.4250 0.4000 0.4000 4,101 -0.03(-6.98%)
Sep 19, 2013 0.4200 0.4300 0.4200 0.4300 23,700 +0.03(+7.50%)
Sep 18, 2013 0.4150 0.4150 0.4000 0.4000 2,728 -0.02(-4.76%)
Sep 17, 2013 0.4300 0.4300 0.4200 0.4200 0 -0.01(-1.18%)
Sep 16, 2013 0.4250 0.4250 0.4250 0.4250 5,488 +0.02(+4.94%)
Sep 13, 2013 0.4000 0.4050 0.3500 0.4050 16,128 +0.03(+6.58%)
Sep 12, 2013 0.4200 0.4200 0.3800 0.3800 9,000 -0.05(-11.63%)
Sep 11, 2013 0.4300 0.4300 0.4300 0.4300 5,257 +0.00(+0.00%)
Sep 09, 2013 0.4300 0.4300 0.4300 20 +0.00(+0.00%)
Sep 06, 2013 0.4350 0.4350 0.4300 0.4300 3,000 -0.01(-2.27%)
Sep 05, 2013 0.4400 0.4400 0.4400 0.4400 529 +0.01(+2.33%)
Aug 30, 2013 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 29, 2013 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Aug 28, 2013 0.4500 0.4500 0.4300 0.4300 2,050 -0.04(-8.51%)
Aug 27, 2013 0.4700 0.4700 0.4700 0.4700 515 +0.00(+0.00%)
Aug 26, 2013 0.4350 0.4700 0.4350 0.4700 5,256 +0.03(+8.05%)
Aug 23, 2013 0.4300 0.4400 0.4200 0.4350 4,500 -0.01(-1.14%)
Aug 22, 2013 0.4450 0.4450 0.4300 0.4400 2,000 +0.00(+0.00%)
Aug 21, 2013 0.4400 0.4400 0.4400 0.4400 4,000 +0.03(+7.32%)
Aug 20, 2013 0.4150 0.4150 0.3700 0.4100 8,500 +0.00(+0.00%)
Aug 19, 2013 0.3750 0.4100 0.3750 0.4100 20,700 +0.03(+7.89%)
Aug 16, 2013 0.3800 0.3800 0.3700 0.3800 9,000 +0.01(+2.70%)
Aug 15, 2013 0.3900 0.3900 0.3700 0.3700 9,500 -0.01(-2.63%)
Aug 14, 2013 0.3500 0.3800 0.3200 0.3800 45,900 +0.04(+11.76%)
Aug 13, 2013 0.3500 0.3550 0.3400 0.3400 4,009 -0.03(-8.11%)
Aug 12, 2013 0.3800 0.3800 0.3700 0.3700 2,004 -0.03(-6.33%)
Aug 09, 2013 0.3800 0.4000 0.3800 0.3950 43,367 +0.04(+9.72%)
Aug 08, 2013 0.4400 0.4400 0.3400 0.3600 83,223 -0.08(-18.18%)
Aug 02, 2013 0.4400 0.4400 0.4400 24 +0.00(+0.00%)
Aug 01, 2013 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Jul 26, 2013 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jul 25, 2013 0.4600 0.4600 0.4300 0.4300 9,040 -0.04(-8.51%)
Jul 24, 2013 0.4700 0.4750 0.4700 0.4700 9,000 +0.02(+4.44%)
Jul 23, 2013 0.4700 0.4700 0.4500 0.4500 6,020 +0.00(+0.00%)
Jul 22, 2013 0.4500 0.4500 0.4500 0.4500 256 +0.00(+0.00%)
Jul 19, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 18, 2013 0.4500 0.4500 0.4500 0.4500 118 +0.00(+0.00%)
Jul 17, 2013 0.4800 0.4800 0.4500 0.4500 10,626 -0.02(-4.26%)
Jul 16, 2013 0.5000 0.5000 0.4500 0.4700 40,000 -0.03(-6.00%)
Jul 15, 2013 0.5200 0.5200 0.5000 0.5000 3,668 -0.02(-3.85%)
Jul 12, 2013 0.5200 0.5200 0.5200 0.5200 2,200 +0.00(+0.00%)
Jul 11, 2013 0.4650 0.5500 0.4600 0.5200 20,500 +0.09(+20.93%)
Jul 10, 2013 0.4400 0.4400 0.4300 0.4300 5,000 -0.01(-2.27%)
Jul 09, 2013 0.4400 0.4400 0.4400 0.4400 1,015 +0.00(+0.00%)
Jul 08, 2013 0.4400 0.4400 0.4400 0.4400 2,050 +0.00(+0.00%)
Jul 05, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 04, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 03, 2013 0.4400 0.4400 0.4400 0.4400 2,000 -0.01(-2.22%)
Jul 02, 2013 0.4300 0.4500 0.4300 0.4500 7,790 +0.02(+4.65%)
Jun 28, 2013 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 26, 2013 0.4000 0.4000 0.4000 0.4000 5,400 +0.02(+5.26%)
Jun 25, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 24, 2013 0.4100 0.4100 0.3800 0.3800 44,514 -0.03(-7.32%)
Jun 21, 2013 0.4150 0.4150 0.4100 0.4100 8,300 -0.01(-2.38%)
Jun 20, 2013 0.4550 0.4550 0.4200 0.4200 44,235 -0.08(-16.00%)
Jun 19, 2013 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Jun 18, 2013 0.5100 0.5100 0.5000 0.5000 23,718 -0.01(-1.96%)
Jun 17, 2013 0.5400 0.5400 0.5100 0.5100 30,100 -0.05(-8.93%)
Jun 14, 2013 0.5300 0.5600 0.5100 0.5600 51,666 +0.10(+21.74%)
Jun 13, 2013 0.4600 0.4600 0.4600 0.4600 463 +0.00(+0.00%)
Jun 12, 2013 0.4600 0.4600 0.4600 0.4600 101 -0.01(-2.13%)
Jun 11, 2013 0.4700 0.4700 0.4700 0.4700 6,000 -0.01(-1.05%)
Jun 10, 2013 0.5000 0.5000 0.4750 0.4750 28,020 -0.03(-5.00%)
Jun 07, 2013 0.4800 0.5100 0.4800 0.5000 32,761 +0.02(+4.17%)
Jun 06, 2013 0.4700 0.4800 0.4700 0.4800 8,000 +0.02(+4.35%)
Jun 05, 2013 0.4600 0.4600 0.4600 0.4600 5,635 -0.01(-1.08%)
Jun 04, 2013 0.4650 0.4700 0.4550 0.4650 19,150 +0.00(+0.00%)
Jun 03, 2013 0.4450 0.4750 0.4300 0.4650 54,193 +0.07(+16.25%)
May 31, 2013 0.3700 0.4000 0.3700 0.4000 29,700 +0.04(+11.11%)
May 30, 2013 0.3250 0.3600 0.3250 0.3600 41,400 +0.04(+12.50%)
May 29, 2013 0.2900 0.3200 0.2900 0.3200 8,000 +0.03(+10.34%)
May 28, 2013 0.2900 0.2900 0.2800 0.2900 120,362 +0.01(+3.57%)
May 27, 2013 0.2850 0.2850 0.2800 0.2800 13,342 +0.00(+0.00%)
May 24, 2013 0.2800 0.2800 0.2800 0.2800 36,500 +0.01(+3.70%)
May 23, 2013 0.2700 0.2700 0.2700 0.2700 120 +0.00(+0.00%)
May 22, 2013 0.2900 0.2900 0.2700 0.2700 47,100 -0.03(-10.00%)
May 21, 2013 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 17, 2013 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 16, 2013 0.3000 0.3050 0.2800 0.2900 108,073 -0.01(-1.69%)
May 15, 2013 0.2950 0.2950 0.2950 0.2950 82,154 -0.05(-15.71%)
May 13, 2013 0.3400 0.3500 0.3400 0.3500 22,790 +0.00(+0.00%)
May 10, 2013 0.3700 0.3700 0.3500 0.3500 6,101 -0.02(-5.41%)
May 09, 2013 0.3700 0.3700 0.3700 0.3700 13,200 +0.01(+2.78%)
May 08, 2013 0.3850 0.3850 0.3600 0.3600 24,322 +0.01(+2.86%)
May 07, 2013 0.3700 0.3850 0.3500 0.3500 22,833 -0.05(-12.50%)
May 06, 2013 0.4000 0.4000 0.4000 0.4000 550 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 02, 2013 0.4000 0.4000 0.4000 0.4000 154 +0.00(+0.00%)
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.