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 (%)
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%)
May 01, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Apr 27, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 26, 2017 0.2950 0.3200 0.2950 0.3200 7,500 +0.02(+6.67%)
Apr 25, 2017 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 45,150 +0.01(+1.69%)
Apr 21, 2017 0.2950 0.2950 0.2950 0.2950 29,000 -0.01(-1.67%)
Apr 20, 2017 0.3000 0.3000 0.3000 0.3000 36,050 +0.00(+0.00%)
Apr 19, 2017 0.3000 0.3000 0.2950 0.3000 34,000 -0.01(-1.64%)
Apr 18, 2017 0.3050 0.3100 0.3000 0.3050 32,000 +0.01(+1.67%)
Apr 17, 2017 0.3000 0.3000 0.3000 0.3000 1,601 +0.01(+1.69%)
Apr 13, 2017 0.2950 0.2950 0.2950 0.2950 4,000 +0.01(+1.72%)
Apr 07, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 06, 2017 0.3150 0.3150 0.2900 0.2900 22,550 -0.03(-7.94%)
Apr 05, 2017 0.3200 0.3200 0.3150 0.3150 11,000 -0.01(-1.56%)
Apr 04, 2017 0.3200 0.3200 0.3200 0.3200 14,000 -0.02(-5.88%)
Apr 03, 2017 0.3200 0.3450 0.3200 0.3400 9,500 +0.03(+7.94%)
Mar 31, 2017 0.3300 0.3300 0.3100 0.3150 23,363 -0.02(-4.55%)
Mar 30, 2017 0.3250 0.3400 0.3200 0.3300 75,500 +0.02(+6.45%)
Mar 29, 2017 0.3300 0.3300 0.3100 0.3100 8,000 -0.01(-3.13%)
Mar 28, 2017 0.2850 0.3200 0.2850 0.3200 31,000 +0.04(+16.36%)
Mar 24, 2017 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Mar 23, 2017 0.2800 0.3300 0.2800 0.2850 50,000 +0.02(+7.55%)
Mar 22, 2017 0.2750 0.2750 0.2650 0.2650 33,000 -0.02(-8.62%)
Mar 21, 2017 0.2850 0.2900 0.2700 0.2900 18,500 +0.01(+3.57%)
Mar 20, 2017 0.2800 0.2800 0.2800 0.2800 1,050 +0.02(+5.66%)
Mar 17, 2017 0.2700 0.2700 0.2650 0.2650 19,500 -0.02(-7.02%)
Mar 16, 2017 0.2750 0.2850 0.2600 0.2850 37,000 +0.01(+3.64%)
Mar 15, 2017 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Mar 14, 2017 0.2650 0.2750 0.2650 0.2750 6,427 +0.02(+5.77%)
Mar 13, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-5.45%)
Mar 10, 2017 0.2600 0.2750 0.2600 0.2750 3,820 +0.03(+12.24%)
Mar 08, 2017 0.2450 0.2450 0.2450 7 -0.01(-2.00%)
Mar 06, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Mar 02, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 01, 2017 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-7.14%)
Feb 28, 2017 0.2800 0.2800 0.2800 0.2800 31,500 +0.00(+0.00%)
Feb 27, 2017 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Feb 24, 2017 0.2750 0.2800 0.2700 0.2800 70,676 +0.01(+1.82%)
Feb 23, 2017 0.2750 0.2750 0.2750 0.2750 8,500 -0.01(-3.51%)
Feb 22, 2017 0.2850 0.2850 0.2850 0.2850 4,500 +0.02(+7.55%)
Feb 21, 2017 0.2750 0.2750 0.2650 0.2650 10,300 -0.02(-8.62%)
Feb 16, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 15, 2017 0.2650 0.2950 0.2600 0.2950 9,828 +0.04(+18.00%)
Feb 14, 2017 0.2550 0.2600 0.2500 0.2500 54,365 -0.01(-1.96%)
Feb 13, 2017 0.2700 0.2700 0.2550 0.2550 22,000 +0.00(+0.00%)
Feb 10, 2017 0.2650 0.2650 0.2550 0.2550 24,550 +0.00(+0.00%)
Feb 09, 2017 0.2600 0.2600 0.2550 0.2550 16,500 -0.03(-12.07%)
Feb 08, 2017 0.2950 0.3000 0.2500 0.2900 111,080 -0.02(-4.92%)
Feb 07, 2017 0.3050 0.3050 0.3050 0.3050 7,050 +0.00(+0.00%)
Feb 06, 2017 0.3200 0.3200 0.2950 0.3050 35,220 -0.03(-7.58%)
Feb 03, 2017 0.3200 0.3300 0.3000 0.3300 83,015 -0.01(-1.49%)
Feb 02, 2017 0.3100 0.3350 0.3050 0.3350 28,850 +0.01(+1.52%)
Feb 01, 2017 0.3350 0.3350 0.2750 0.3300 75,000 -0.01(-4.35%)
Jan 31, 2017 0.3900 0.3950 0.2750 0.3450 508,624 +0.01(+4.55%)
Jan 30, 2017 0.2300 0.3900 0.2300 0.3300 453,658 +0.11(+50.00%)
Jan 27, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-10.20%)
Jan 26, 2017 0.2150 0.2450 0.2100 0.2450 42,000 +0.02(+11.36%)
Jan 24, 2017 0.2200 0.2200 0.2200 61 +0.01(+2.33%)
Jan 23, 2017 0.2200 0.2200 0.2150 0.2150 105,000 +0.00(+0.00%)
Jan 20, 2017 0.2100 0.2150 0.2100 0.2150 7,000 +0.01(+7.50%)
Jan 19, 2017 0.2000 0.2000 0.2000 0.2000 2,024 +0.00(+0.00%)
Jan 18, 2017 0.2150 0.2150 0.2000 0.2000 3,501 +0.00(+0.00%)
Jan 17, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 12, 2017 0.1900 0.1950 0.1850 0.1950 37,000 +0.01(+2.63%)
Jan 11, 2017 0.2000 0.2050 0.2000 0.1900 95,776 -0.02(-11.63%)
Jan 10, 2017 0.2000 0.2150 0.2000 0.2150 11,000 +0.01(+7.50%)
Jan 09, 2017 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Jan 06, 2017 0.2000 0.2000 0.1900 0.1900 56,995 -0.03(-13.64%)
Jan 05, 2017 0.2000 0.2200 0.2000 0.2200 2,500 +0.02(+7.32%)
Jan 04, 2017 0.1900 0.2050 0.1900 0.2050 25,601 +0.01(+7.89%)
Jan 03, 2017 0.1700 0.1900 0.1700 0.1900 14,800 +0.02(+8.57%)
Dec 30, 2016 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 28, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 22, 2016 0.1750 0.1750 0.1700 0.1750 20,000 +0.00(+0.00%)
Dec 21, 2016 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Dec 20, 2016 0.1700 0.1750 0.1600 0.1700 101,999 +0.01(+3.03%)
Dec 19, 2016 0.1850 0.1850 0.1650 0.1650 10,609 -0.01(-2.94%)
Dec 16, 2016 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Dec 15, 2016 0.1750 0.1750 0.1700 0.1700 23,500 -0.00(-2.86%)
Dec 14, 2016 0.1750 0.1750 0.1750 0.1750 700 -0.01(-5.41%)
Dec 12, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 09, 2016 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+8.82%)
Dec 08, 2016 0.1700 0.1700 0.1700 0.1700 28,000 -0.01(-5.56%)
Dec 07, 2016 0.1800 0.1900 0.1800 0.1800 35,323 +0.00(+0.00%)
Dec 06, 2016 0.1750 0.1800 0.1750 0.1800 17,000 +0.02(+12.50%)
Dec 01, 2016 0.1600 0.1600 0.1600 50 -0.02(-11.11%)
Nov 30, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Nov 29, 2016 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Nov 28, 2016 0.1800 0.1800 0.1800 0.1800 2,117 +0.01(+5.88%)
Nov 25, 2016 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Nov 23, 2016 0.1700 0.1700 0.1700 20 -0.00(-2.86%)
Nov 22, 2016 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 21, 2016 0.1950 0.1950 0.1750 0.1750 8,800 +0.00(+2.94%)
Nov 17, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2016 0.1700 0.1700 0.1700 148 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 11, 2016 0.1800 0.1800 0.1700 0.1700 36,000 -0.01(-5.56%)
Nov 09, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 07, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 02, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Oct 24, 2016 0.2100 0.2100 0.2100 12 +0.03(+16.67%)
Oct 21, 2016 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Oct 20, 2016 0.1500 0.2000 0.1500 0.2000 130,168 +0.05(+33.33%)
Oct 19, 2016 0.1750 0.1750 0.1500 0.1500 82,550 -0.03(-16.67%)
Oct 18, 2016 0.1800 0.1800 0.1800 0.1800 105,000 +0.00(+0.00%)
Oct 17, 2016 0.1900 0.1900 0.1800 0.1800 26,601 -0.01(-5.26%)
Oct 14, 2016 0.1900 0.1900 0.1900 0.1900 1,024 +0.00(+0.00%)
Oct 06, 2016 0.1900 0.1900 0.1900 4 -0.01(-5.00%)
Oct 04, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 03, 2016 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+4.76%)
Sep 30, 2016 0.2100 0.2100 0.2100 0.2100 15 +0.00(+0.00%)
Sep 29, 2016 0.2100 0.2100 0.2000 0.2100 9,000 -0.02(-6.67%)
Sep 28, 2016 0.2250 0.2250 0.2250 0.2250 483 +0.00(+0.00%)
Sep 27, 2016 0.2250 0.2250 0.2250 0.2250 50 +0.00(+0.00%)
Sep 23, 2016 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Sep 21, 2016 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Sep 19, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 13, 2016 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Sep 08, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Sep 06, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 01, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 26, 2016 0.2100 0.2100 0.2100 1 -0.02(-8.70%)
Aug 25, 2016 0.2300 0.2300 0.2000 0.2300 35,249 +0.00(+0.00%)
Aug 22, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 19, 2016 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 18, 2016 0.2400 0.2400 0.2400 0.2400 4,300 +0.01(+2.13%)
Aug 17, 2016 0.2450 0.2450 0.2350 0.2350 4,300 +0.01(+6.82%)
Aug 16, 2016 0.2200 0.2200 0.2200 0.2200 617 +0.00(+0.00%)
Aug 15, 2016 0.2400 0.2400 0.2200 0.2200 20,500 -0.02(-10.20%)
Aug 12, 2016 0.2400 0.2450 0.2150 0.2450 174,036 +0.01(+4.26%)
Aug 09, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Aug 03, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Aug 02, 2016 0.2800 0.2800 0.2450 0.2600 98,350 -0.02(-7.14%)
Jul 28, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 27, 2016 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jul 26, 2016 0.2350 0.3200 0.2350 0.2900 141,896 +0.06(+28.89%)
Jul 25, 2016 0.2300 0.2300 0.2250 0.2250 5,001 -0.01(-6.25%)
Jul 22, 2016 0.2350 0.2400 0.2350 0.2400 4,908 +0.00(+0.00%)
Jul 20, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 19, 2016 0.2450 0.2450 0.2450 0.2450 3,000 -0.01(-2.00%)
Jul 15, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 14, 2016 0.2400 0.2400 0.2400 0.2400 1,638 -0.01(-4.00%)
Jul 13, 2016 0.2300 0.2500 0.2200 0.2500 62,722 +0.02(+8.70%)
Jul 12, 2016 0.2350 0.2350 0.2300 0.2300 32,000 +0.01(+4.55%)
Jul 11, 2016 0.2400 0.2400 0.2200 0.2200 22,000 -0.02(-8.33%)
Jul 08, 2016 0.2500 0.2500 0.2300 0.2400 95,814 -0.01(-4.00%)
Jul 07, 2016 0.2400 0.2500 0.2400 0.2500 45,000 +0.02(+6.38%)
Jul 05, 2016 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Jun 30, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 24, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 22, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 21, 2016 0.2500 0.2500 0.2500 0.2500 32,000 +0.00(+0.00%)
Jun 20, 2016 0.2500 0.2500 0.2450 0.2500 23,000 +0.00(+0.00%)
Jun 15, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 7,450 +0.02(+6.38%)
Jun 13, 2016 0.2800 0.3800 0.2350 0.2350 30,385 -0.05(-16.07%)
Jun 10, 2016 0.2550 0.2900 0.2550 0.2800 32,086 +0.03(+9.80%)
Jun 09, 2016 0.2400 0.2550 0.2400 0.2550 27,494 +0.02(+6.25%)
Jun 08, 2016 0.2250 0.2400 0.2250 0.2400 50,000 +0.04(+20.00%)
Jun 07, 2016 0.2000 0.2000 0.2000 0.2000 63,071 +0.02(+8.11%)
Jun 03, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 02, 2016 0.1850 0.1850 0.1850 0.1850 1,200 +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.