Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimtu Capital Corp (TSV: ZC )

0.0450 UNCHANGED
Last Price Updated: 12:32 PM EDT, May 13, 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 31, 2010 1.340 1.350 1.290 1.350 49,550 +0.01(+0.75%)
May 28, 2010 1.210 1.340 1.210 1.340 66,453 +0.12(+9.84%)
May 27, 2010 1.200 1.230 1.170 1.220 39,750 +0.05(+4.27%)
May 26, 2010 1.100 1.180 1.080 1.170 5,788 +0.04(+3.54%)
May 25, 2010 1.190 1.190 1.120 1.130 7,800 +0.00(+0.00%)
May 21, 2010 1.140 1.140 1.120 1.130 8,000 +0.11(+10.78%)
May 20, 2010 0.9700 1.050 0.9700 1.020 8,327 +0.04(+4.08%)
May 19, 2010 1.200 1.210 0.9600 0.9800 93,649 -0.22(-18.33%)
May 18, 2010 1.260 1.260 1.200 1.200 17,050 +0.00(+0.00%)
May 17, 2010 1.220 1.250 1.200 1.200 20,625 +0.00(+0.00%)
May 14, 2010 1.280 1.280 1.200 1.200 56,450 -0.06(-4.76%)
May 13, 2010 1.260 1.260 1.260 1.260 189 -0.01(-0.79%)
May 12, 2010 1.290 1.290 1.270 1.270 3,977 +0.00(+0.00%)
May 11, 2010 1.300 1.270 1.270 1.270 3,788 +0.01(+0.79%)
May 10, 2010 1.260 1.260 1.260 1.260 97 -0.04(-3.08%)
May 07, 2010 1.300 1.300 1.300 1.300 6,200 -0.05(-3.70%)
May 06, 2010 1.390 1.390 1.350 1.350 3,707 +0.05(+3.85%)
May 05, 2010 1.320 1.300 1.300 1.300 2,675 -0.05(-3.70%)
May 04, 2010 1.400 1.410 1.350 1.350 29,000 -0.02(-1.46%)
May 03, 2010 1.350 1.370 1.320 1.370 39,000 +0.07(+5.38%)
Apr 30, 2010 1.400 1.400 1.300 1.300 2,271 -0.05(-3.70%)
Apr 29, 2010 1.350 1.350 1.350 1.350 77 -0.05(-3.57%)
Apr 28, 2010 1.400 1.400 1.400 1.400 1,143 +0.05(+3.70%)
Apr 27, 2010 1.360 1.360 1.350 1.350 5,243 -0.08(-5.59%)
Apr 26, 2010 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Apr 23, 2010 1.400 1.430 1.360 1.430 5,012 +0.07(+5.15%)
Apr 22, 2010 1.380 1.380 1.360 1.360 463 -0.04(-2.86%)
Apr 21, 2010 1.400 1.400 1.400 1.400 1,102 +0.02(+1.45%)
Apr 20, 2010 1.380 1.380 1.380 1.380 6,240 -0.03(-2.13%)
Apr 19, 2010 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 16, 2010 1.410 1.410 1.410 1.410 475 -0.04(-2.76%)
Apr 15, 2010 1.450 1.450 1.440 1.450 2,272 -0.05(-3.33%)
Apr 14, 2010 1.410 1.500 1.410 1.500 10,962 -0.08(-5.06%)
Apr 13, 2010 1.450 1.580 1.450 1.580 1,012 +0.13(+8.97%)
Apr 12, 2010 1.450 1.450 1.450 1.450 126 -0.14(-8.81%)
Apr 09, 2010 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 08, 2010 1.590 1.590 1.590 1.590 2,001 -0.01(-0.63%)
Apr 07, 2010 1.380 1.600 1.380 1.600 11,100 +0.22(+15.94%)
Apr 06, 2010 1.440 1.440 1.380 1.380 9,130 +0.03(+2.22%)
Apr 05, 2010 1.350 1.350 1.350 1.350 10,749 -0.04(-2.88%)
Apr 01, 2010 1.390 1.390 1.390 0 +0.08(+6.11%)
Mar 31, 2010 1.370 1.370 1.310 1.310 5,059 +0.00(+0.00%)
Mar 30, 2010 1.260 1.310 1.260 1.310 666 +0.00(+0.00%)
Mar 29, 2010 1.440 1.440 1.260 1.310 114,304 -0.13(-9.03%)
Mar 26, 2010 1.440 1.440 1.440 1.440 2,982 +0.06(+4.35%)
Mar 25, 2010 1.440 1.440 1.380 1.380 1,596 -0.04(-2.82%)
Mar 24, 2010 1.420 1.420 1.420 1.420 21 +0.02(+1.43%)
Mar 23, 2010 1.400 1.400 1.400 1.400 9,600 -0.05(-3.45%)
Mar 22, 2010 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 19, 2010 1.370 1.450 1.370 1.450 11,864 +0.08(+5.84%)
Mar 18, 2010 1.260 1.370 1.260 1.370 5,101 +0.00(+0.00%)
Mar 17, 2010 1.370 1.370 1.370 1.370 217 -0.03(-2.14%)
Mar 16, 2010 1.400 1.400 1.400 1.400 21,089 +0.05(+3.70%)
Mar 15, 2010 1.350 1.350 1.350 1.350 1,311 +0.00(+0.00%)
Mar 12, 2010 1.350 1.350 1.350 1.350 280 +0.00(+0.00%)
Mar 11, 2010 1.350 1.350 1.350 1.350 299 -0.03(-2.17%)
Mar 10, 2010 1.350 1.380 1.350 1.380 14,914 +0.03(+2.22%)
Mar 09, 2010 1.400 1.400 1.350 1.350 36,420 +0.04(+3.05%)
Mar 08, 2010 1.310 1.310 1.310 1.310 1,256 +0.05(+3.97%)
Mar 05, 2010 1.280 1.300 1.260 1.260 7,708 -0.01(-0.79%)
Mar 04, 2010 1.300 1.300 1.270 1.270 1,205 +0.01(+0.79%)
Mar 03, 2010 1.290 1.320 1.260 1.260 1,888 +0.01(+0.80%)
Mar 02, 2010 1.250 1.250 1.250 1.250 4 -0.04(-3.10%)
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.