Zimtu Capital Corp (TSV: ZC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
| Aug 28, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 52,000 | -0.01(-7.14%) |
| Aug 27, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 75,250 | -0.03(-17.65%) |
| Aug 21, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,975 | -0.00(-2.86%) |
| Aug 19, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,653 | +0.00(+0.00%) |
| Aug 16, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 1,500 | -0.01(-5.41%) |
| Aug 15, 2019 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 13,602 | +0.00(+0.00%) |
| Aug 14, 2019 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 3,000 | -0.01(-5.13%) |
| Aug 12, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
| Aug 06, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.01(-4.76%) |
| Aug 02, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
| Aug 01, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,000 | +0.00(+0.00%) |
| Jul 31, 2019 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 8,834 | +0.00(+0.00%) |
| Jul 30, 2019 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 6,500 | +0.00(+0.00%) |
| Jul 22, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
| Jul 17, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Jul 15, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
