Zimtu Capital Corp (TSV: ZC )
0.0250
-0.0050
(-16.67%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
Jun 21, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 2,500 | +0.01(+4.76%) |
Jun 20, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,176 | +0.00(+0.00%) |
Jun 18, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-2.33%) | |
Jun 14, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-2.27%) | |
May 31, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
May 30, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | -0.02(-6.00%) |
May 29, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 38,000 | +0.00(+0.00%) |
May 28, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 15,000 | -0.01(-3.85%) |
May 27, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 6,000 | +0.01(+4.00%) |
May 21, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
May 13, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 24,500 | +0.00(+0.00%) |
May 10, 2019 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 2,500 | -0.01(-4.08%) |
May 08, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.00%) | |
May 07, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 11,500 | -0.01(-3.85%) |
May 06, 2019 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,500 | +0.00(+0.00%) |
May 03, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 50,250 | -0.01(-3.70%) |
Apr 30, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Apr 29, 2019 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 4,400 | -0.00(-1.75%) |
Apr 26, 2019 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,625 | -0.01(-1.72%) |
Apr 25, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.01(+1.75%) |
Apr 24, 2019 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 19,150 | +0.00(+0.00%) |
Apr 22, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Apr 17, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | |
Apr 16, 2019 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 5,200 | -0.02(-5.00%) |
Apr 15, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 210,000 | +0.01(+1.69%) |
Apr 12, 2019 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 2,588 | +0.02(+9.26%) |
Apr 09, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 | -0.01(-1.82%) |
Apr 05, 2019 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 46,000 | -0.01(-5.17%) |
Apr 04, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 | -0.01(-1.69%) |
Apr 03, 2019 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 | +0.01(+5.36%) |
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.
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.