FinancialContent is the trusted provider of stock market information to the media industry.
Zimtu Capital Corp Ord (TSV: ZC)
0.2500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2019 0.2850 0.2850 0.2800 0.2800 26,000 +0.01(+3.70%)
Mar 29, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 28, 2019 0.2650 0.2700 0.2650 0.2700 23,499 +0.01(+3.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 20, 2019 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Mar 19, 2019 0.2350 0.2350 0.2350 0.2350 16,100 +0.00(+2.17%)
Mar 18, 2019 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Mar 15, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Mar 14, 2019 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Mar 13, 2019 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-4.26%)
Mar 12, 2019 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Mar 11, 2019 0.2300 0.2300 0.2300 0.2300 2,545 +0.00(+0.00%)
Mar 08, 2019 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Mar 07, 2019 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+4.44%)
Mar 06, 2019 0.2300 0.2300 0.2250 0.2250 4,000 -0.02(-10.00%)
Mar 05, 2019 0.2550 0.2550 0.2500 0.2500 34,000 -0.01(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More