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 (%)
Apr 30, 2018 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+1.45%)
Apr 27, 2018 0.3450 0.3450 0.3450 0.3450 18,515 -0.01(-2.82%)
Apr 24, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Apr 23, 2018 0.3550 0.3550 0.3300 0.3550 34,000 +0.01(+1.43%)
Apr 19, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 18, 2018 0.3550 0.3550 0.3400 0.3400 13,500 -0.01(-2.86%)
Apr 17, 2018 0.3600 0.3600 0.3500 0.3500 21,000 -0.02(-4.11%)
Apr 16, 2018 0.3700 0.3700 0.3650 0.3650 6,400 +0.00(+0.00%)
Apr 13, 2018 0.3600 0.3650 0.3600 0.3650 1,000 +0.01(+2.82%)
Apr 12, 2018 0.3550 0.3550 0.3550 0.3550 1,028 -0.01(-1.39%)
Apr 11, 2018 0.3550 0.3600 0.3550 0.3600 59,000 -0.03(-6.49%)
Apr 10, 2018 0.3900 0.3900 0.3850 0.3850 7,000 +0.02(+4.05%)
Apr 06, 2018 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Apr 05, 2018 0.3850 0.3850 0.3850 0.3850 500 +0.01(+2.67%)
Apr 04, 2018 0.3650 0.4000 0.3650 0.3750 19,800 +0.01(+2.74%)
Apr 03, 2018 0.3500 0.3650 0.3500 0.3650 6,002 -0.01(-1.35%)
Apr 02, 2018 0.3800 0.3800 0.3700 0.3700 3,003 -0.01(-2.63%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.06(+18.75%)
Mar 28, 2018 0.3300 0.3300 0.3200 0.3200 10,000 -0.01(-3.03%)
Mar 27, 2018 0.3250 0.3400 0.3250 0.3300 46,600 +0.01(+1.54%)
Mar 26, 2018 0.3250 0.3250 0.3250 0.3250 10,000 +0.00(+0.00%)
Mar 23, 2018 0.3400 0.3400 0.3250 0.3250 61,510 +0.00(+0.00%)
Mar 22, 2018 0.3350 0.3450 0.3250 0.3250 21,844 +0.02(+6.56%)
Mar 21, 2018 0.3050 0.3050 0.3050 0.3050 5,040 +0.00(+0.00%)
Mar 20, 2018 0.3050 0.3050 0.3050 0.3050 8,503 -0.02(-4.69%)
Mar 19, 2018 0.3100 0.3200 0.3100 0.3200 3,500 +0.02(+6.67%)
Mar 16, 2018 0.3050 0.3050 0.3000 0.3000 3,592 -0.01(-1.64%)
Mar 15, 2018 0.3150 0.3150 0.3050 0.3050 28,777 +0.01(+1.67%)
Mar 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 12, 2018 0.3500 0.3500 0.2800 0.3000 37,403 -0.05(-14.29%)
Mar 09, 2018 0.3150 0.3500 0.3150 0.3500 66,500 +0.03(+11.11%)
Mar 08, 2018 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+1.61%)
Mar 07, 2018 0.3150 0.3150 0.3100 0.3100 14,300 -0.01(-1.59%)
Mar 05, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 01, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 28, 2018 0.3000 0.3000 0.3000 0.3000 80,198 +0.00(+0.00%)
Feb 27, 2018 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Feb 26, 2018 0.3000 0.3000 0.3000 0.3000 30,350 +0.02(+7.14%)
Feb 23, 2018 0.2800 0.2800 0.2800 0.2800 15,101 -0.02(-6.67%)
Feb 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 16, 2018 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Feb 14, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Feb 12, 2018 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
Feb 08, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 06, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Feb 05, 2018 0.2750 0.2750 0.2750 0.2750 3,500 -0.01(-1.79%)
Feb 02, 2018 0.2800 0.2800 0.2800 0.2800 16,045 +0.00(+0.00%)
Feb 01, 2018 0.2950 0.3150 0.2800 0.2800 40,500 +0.00(+0.00%)
Jan 31, 2018 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Jan 30, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+1.82%)
Jan 29, 2018 0.2850 0.2850 0.2750 0.2750 21,500 -0.01(-3.51%)
Jan 26, 2018 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+0.00%)
Jan 25, 2018 0.2800 0.2850 0.2800 0.2850 13,000 +0.00(+0.00%)
Jan 24, 2018 0.2700 0.2850 0.2650 0.2850 90,500 +0.02(+9.62%)
Jan 23, 2018 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Jan 22, 2018 0.2650 0.2650 0.2600 0.2600 50,000 -0.01(-1.89%)
Jan 19, 2018 0.2700 0.2700 0.2650 0.2650 12,300 +0.01(+3.92%)
Jan 17, 2018 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Jan 16, 2018 0.2700 0.2750 0.2700 0.2750 40,000 +0.03(+10.00%)
Jan 15, 2018 0.2450 0.2500 0.2400 0.2500 41,000 +0.01(+2.04%)
Jan 12, 2018 0.2350 0.2450 0.2300 0.2450 16,000 +0.01(+6.52%)
Jan 09, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jan 05, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jan 04, 2018 0.2450 0.2450 0.2400 0.2400 19,000 +0.00(+0.00%)
Dec 29, 2017 0.2400 0.2400 0.2400 300 +0.01(+4.35%)
Dec 27, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 21, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 18, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 15, 2017 0.2500 0.2500 0.2350 0.2350 2,813 -0.01(-4.08%)
Dec 14, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Dec 13, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 257 +0.01(+4.17%)
Dec 08, 2017 0.2450 0.2450 0.2400 0.2400 7,500 +0.00(+0.00%)
Dec 07, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-2.04%)
Dec 06, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Dec 05, 2017 0.2450 0.2450 0.2400 0.2400 9,500 -0.01(-2.04%)
Dec 01, 2017 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Nov 30, 2017 0.2500 0.2600 0.2500 0.2600 12,000 +0.01(+4.00%)
Nov 29, 2017 0.2600 0.2600 0.2500 0.2500 15,500 +0.00(+0.00%)
Nov 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 22, 2017 0.2500 0.2500 0.2400 0.2400 12,000 +0.01(+2.13%)
Nov 16, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Nov 15, 2017 0.2450 0.2450 0.2300 0.2300 27,500 -0.01(-6.12%)
Nov 13, 2017 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
Nov 10, 2017 0.2550 0.2550 0.2550 0.2550 3,500 +0.02(+6.25%)
Nov 08, 2017 0.2400 0.2400 0.2400 427 -0.02(-5.88%)
Nov 06, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 03, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Nov 02, 2017 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Nov 01, 2017 0.2550 0.2550 0.2500 0.2500 18,000 -0.01(-3.85%)
Oct 30, 2017 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Oct 27, 2017 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Oct 26, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-1.89%)
Oct 24, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 23, 2017 0.2700 0.2700 0.2700 0.2700 9,740 -0.01(-3.57%)
Oct 20, 2017 0.2900 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Oct 18, 2017 0.2800 0.2800 0.2800 24 +0.01(+3.70%)
Oct 17, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Oct 16, 2017 0.2600 0.2850 0.2600 0.2700 55,353 -0.01(-5.26%)
Oct 13, 2017 0.2900 0.2900 0.2850 0.2850 25,500 -0.02(-5.00%)
Oct 12, 2017 0.2600 0.3000 0.2600 0.3000 103,000 +0.02(+7.14%)
Oct 11, 2017 0.2700 0.2800 0.2700 0.2800 27,000 +0.03(+12.00%)
Oct 10, 2017 0.2400 0.2700 0.2400 0.2500 77,500 +0.00(+0.00%)
Oct 06, 2017 0.2500 0.2500 0.2500 0.2500 16,000 +0.00(+0.00%)
Oct 05, 2017 0.2650 0.2650 0.2500 0.2500 8,800 +0.00(+0.00%)
Oct 04, 2017 0.2450 0.2500 0.2200 0.2500 9,500 +0.01(+2.04%)
Oct 02, 2017 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Sep 29, 2017 0.2350 0.2400 0.2100 0.2100 31,500 -0.02(-8.70%)
Sep 28, 2017 0.2350 0.2350 0.2300 0.2300 44,000 -0.00(-2.13%)
Sep 26, 2017 0.2350 0.2350 0.2350 400 -0.01(-2.08%)
Sep 22, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 21, 2017 0.2400 0.2400 0.2400 0.2400 11,000 +0.00(+0.00%)
Sep 20, 2017 0.2350 0.2400 0.2300 0.2400 28,000 +0.01(+4.35%)
Sep 19, 2017 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 18, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Sep 15, 2017 0.2200 0.2200 0.2100 0.2200 49,000 -0.02(-8.33%)
Sep 13, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 12, 2017 0.2250 0.2250 0.2200 0.2200 12,566 -0.01(-2.22%)
Sep 11, 2017 0.2400 0.2400 0.2250 0.2250 7,000 +0.01(+2.27%)
Sep 08, 2017 0.2300 0.2300 0.2200 0.2200 24,500 -0.01(-4.35%)
Sep 07, 2017 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Sep 05, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 31, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 28, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 25, 2017 0.2450 0.2450 0.2250 0.2250 16,000 -0.01(-6.25%)
Aug 24, 2017 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+6.67%)
Aug 23, 2017 0.2400 0.2400 0.2250 0.2250 13,000 -0.02(-8.16%)
Aug 22, 2017 0.2450 0.2450 0.2450 0.2450 6,500 +0.01(+4.26%)
Aug 21, 2017 0.2400 0.2450 0.2350 0.2350 19,000 +0.00(+2.17%)
Aug 18, 2017 0.2500 0.2500 0.2250 0.2300 133,600 -0.01(-6.12%)
Aug 17, 2017 0.2250 0.2450 0.2250 0.2450 93,500 +0.03(+13.95%)
Aug 16, 2017 0.2150 0.2150 0.2150 0.2150 44,200 +0.01(+4.88%)
Aug 14, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Aug 11, 2017 0.2100 0.2100 0.2100 0.2100 42,500 +0.01(+5.00%)
Aug 10, 2017 0.2000 0.2000 0.2000 0.2000 21,500 +0.01(+2.56%)
Aug 09, 2017 0.2000 0.2000 0.1950 0.1950 62,000 -0.01(-7.14%)
Aug 04, 2017 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 03, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Aug 02, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 01, 2017 0.2150 0.2150 0.2150 0.2150 19,756 +0.00(+0.00%)
Jul 31, 2017 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jul 28, 2017 0.2100 0.2150 0.2100 0.2150 9,000 +0.02(+10.26%)
Jul 27, 2017 0.2100 0.2100 0.1950 0.1950 142,428 -0.01(-7.14%)
Jul 26, 2017 0.2050 0.2150 0.2050 0.2100 192,500 -0.01(-2.33%)
Jul 24, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 20, 2017 0.2050 0.2050 0.2050 410 -0.01(-2.38%)
Jul 18, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 17, 2017 0.2250 0.2350 0.2100 0.2100 66,000 -0.01(-4.55%)
Jul 14, 2017 0.2100 0.2200 0.2100 0.2200 86,600 +0.02(+7.32%)
Jul 13, 2017 0.2100 0.2100 0.2050 0.2050 25,000 -0.02(-6.82%)
Jul 12, 2017 0.2200 0.2200 0.2150 0.2200 45,000 +0.00(+0.00%)
Jul 11, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Jul 10, 2017 0.2200 0.2200 0.2000 0.2150 29,670 -0.01(-2.27%)
Jul 07, 2017 0.2250 0.2250 0.2200 0.2200 12,000 -0.01(-2.22%)
Jul 06, 2017 0.2400 0.2400 0.2250 0.2250 43,000 -0.01(-6.25%)
Jul 05, 2017 0.2650 0.2650 0.2400 0.2400 72,118 -0.03(-11.11%)
Jul 04, 2017 0.2800 0.2800 0.2650 0.2700 59,600 -0.01(-1.82%)
Jul 03, 2017 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 30, 2017 0.2750 0.2750 0.2750 0.2750 1,883 -0.01(-1.79%)
Jun 28, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 26, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 22, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jun 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 16, 2017 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jun 15, 2017 0.3100 0.3100 0.3100 0.3100 10,300 +0.00(+0.00%)
Jun 14, 2017 0.3050 0.3100 0.3050 0.3100 2,000 +0.01(+1.64%)
Jun 13, 2017 0.2850 0.3050 0.2800 0.3050 3,000 +0.01(+1.67%)
Jun 12, 2017 0.3100 0.3100 0.3000 0.3000 20,000 +0.00(+0.00%)
Jun 09, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+1.69%)
Jun 08, 2017 0.2950 0.2950 0.2950 0.2950 8,500 +0.00(+0.00%)
Jun 07, 2017 0.2950 0.2950 0.2950 0.2950 2,400 +0.01(+5.36%)
Jun 06, 2017 0.2900 0.2900 0.2800 0.2800 14,000 -0.01(-5.08%)
Jun 05, 2017 0.2950 0.2950 0.2950 0.2950 7,900 -0.01(-3.28%)
Jun 02, 2017 0.3100 0.3100 0.3050 0.3050 13,000 +0.02(+5.17%)
May 29, 2017 0.2900 0.2900 0.2900 325 +0.00(+0.00%)
May 26, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
May 25, 2017 0.3000 0.3000 0.3000 0.3000 2,099 +0.00(+0.00%)
May 23, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 19, 2017 0.3000 0.3050 0.3000 0.3050 14,550 +0.00(+0.00%)
May 18, 2017 0.3100 0.3100 0.3050 0.3050 13,000 +0.00(+0.00%)
May 16, 2017 0.3050 0.3050 0.3050 387 -0.03(-8.96%)
May 15, 2017 0.3350 0.3350 0.3350 0.3350 2,089 +0.02(+4.69%)
May 11, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2017 0.3200 0.3200 0.3200 0.3200 19,000 +0.01(+1.59%)
May 05, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
May 04, 2017 0.3300 0.3400 0.3300 0.3400 20,934 +0.00(+0.00%)
May 03, 2017 0.3350 0.3400 0.3350 0.3400 29,500 -0.01(-2.86%)
May 02, 2017 0.3200 0.3500 0.3200 0.3500 42,920 +0.03(+9.37%)
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.