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 )

0.0450 UNCHANGED
Streaming Delayed 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 29, 2018 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
May 28, 2018 0.3550 0.3700 0.3550 0.3700 16,500 +0.00(+0.00%)
May 24, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 23, 2018 0.3650 0.3650 0.3500 0.3500 34,000 -0.02(-5.41%)
May 22, 2018 0.3750 0.3750 0.3700 0.3700 5,050 -0.01(-1.33%)
May 18, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
May 17, 2018 0.3700 0.4000 0.3700 0.4000 13,000 +0.06(+17.65%)
May 16, 2018 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
May 14, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 11, 2018 0.3450 0.3450 0.3450 0.3450 20,000 +0.00(+0.00%)
May 10, 2018 0.3350 0.3450 0.3350 0.3450 37,500 +0.01(+2.99%)
May 09, 2018 0.3400 0.3400 0.3250 0.3350 96,189 +0.01(+1.52%)
May 07, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 04, 2018 0.3450 0.3450 0.3400 0.3400 9,000 -0.01(-2.86%)
May 03, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 01, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 30, 2018 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+1.45%)
Apr 27, 2018 0.3450 0.3450 0.3450 0.3450 18,515 -0.01(-2.82%)
Apr 24, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Apr 23, 2018 0.3550 0.3550 0.3300 0.3550 34,000 +0.01(+1.43%)
Apr 19, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 18, 2018 0.3550 0.3550 0.3400 0.3400 13,500 -0.01(-2.86%)
Apr 17, 2018 0.3600 0.3600 0.3500 0.3500 21,000 -0.02(-4.11%)
Apr 16, 2018 0.3700 0.3700 0.3650 0.3650 6,400 +0.00(+0.00%)
Apr 13, 2018 0.3600 0.3650 0.3600 0.3650 1,000 +0.01(+2.82%)
Apr 12, 2018 0.3550 0.3550 0.3550 0.3550 1,028 -0.01(-1.39%)
Apr 11, 2018 0.3550 0.3600 0.3550 0.3600 59,000 -0.03(-6.49%)
Apr 10, 2018 0.3900 0.3900 0.3850 0.3850 7,000 +0.02(+4.05%)
Apr 06, 2018 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Apr 05, 2018 0.3850 0.3850 0.3850 0.3850 500 +0.01(+2.67%)
Apr 04, 2018 0.3650 0.4000 0.3650 0.3750 19,800 +0.01(+2.74%)
Apr 03, 2018 0.3500 0.3650 0.3500 0.3650 6,002 -0.01(-1.35%)
Apr 02, 2018 0.3800 0.3800 0.3700 0.3700 3,003 -0.01(-2.63%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.06(+18.75%)
Mar 28, 2018 0.3300 0.3300 0.3200 0.3200 10,000 -0.01(-3.03%)
Mar 27, 2018 0.3250 0.3400 0.3250 0.3300 46,600 +0.01(+1.54%)
Mar 26, 2018 0.3250 0.3250 0.3250 0.3250 10,000 +0.00(+0.00%)
Mar 23, 2018 0.3400 0.3400 0.3250 0.3250 61,510 +0.00(+0.00%)
Mar 22, 2018 0.3350 0.3450 0.3250 0.3250 21,844 +0.02(+6.56%)
Mar 21, 2018 0.3050 0.3050 0.3050 0.3050 5,040 +0.00(+0.00%)
Mar 20, 2018 0.3050 0.3050 0.3050 0.3050 8,503 -0.02(-4.69%)
Mar 19, 2018 0.3100 0.3200 0.3100 0.3200 3,500 +0.02(+6.67%)
Mar 16, 2018 0.3050 0.3050 0.3000 0.3000 3,592 -0.01(-1.64%)
Mar 15, 2018 0.3150 0.3150 0.3050 0.3050 28,777 +0.01(+1.67%)
Mar 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 12, 2018 0.3500 0.3500 0.2800 0.3000 37,403 -0.05(-14.29%)
Mar 09, 2018 0.3150 0.3500 0.3150 0.3500 66,500 +0.03(+11.11%)
Mar 08, 2018 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+1.61%)
Mar 07, 2018 0.3150 0.3150 0.3100 0.3100 14,300 -0.01(-1.59%)
Mar 05, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
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.