Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimtu Capital Corp (TSV: ZC )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.