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 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 22, 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 30, 2014 0.6300 0.6500 0.6300 0.6400 28,477 +0.01(+1.59%)
May 29, 2014 0.6300 0.6300 0.6300 0.6300 5,250 +0.01(+1.61%)
May 28, 2014 0.5900 0.6200 0.5900 0.6200 33,329 +0.00(+0.00%)
May 27, 2014 0.5600 0.6300 0.5600 0.6200 43,820 +0.07(+12.73%)
May 23, 2014 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 22, 2014 0.5800 0.5800 0.5800 0.5800 5,550 +0.02(+3.57%)
May 21, 2014 0.5600 0.5600 0.5600 0.5600 2,191 -0.02(-3.45%)
May 20, 2014 0.5500 0.5800 0.5300 0.5800 40,000 +0.03(+5.45%)
May 15, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 14, 2014 0.5700 0.5700 0.5500 0.5500 21,000 +0.01(+1.85%)
May 13, 2014 0.5300 0.5400 0.5300 0.5400 6,600 +0.03(+5.88%)
May 12, 2014 0.5600 0.5600 0.5100 0.5100 29,132 -0.07(-12.07%)
May 08, 2014 0.5800 0.5800 0.5800 400 -0.04(-6.45%)
May 07, 2014 0.5800 0.6200 0.5800 0.6200 19,003 +0.04(+6.90%)
May 06, 2014 0.5800 0.5800 0.5800 0.5800 3,504 -0.02(-3.33%)
May 05, 2014 0.6200 0.6200 0.6000 0.6000 8,077 +0.00(+0.00%)
May 02, 2014 0.5900 0.6000 0.5900 0.6000 18,039 +0.01(+1.69%)
May 01, 2014 0.5900 0.5900 0.5900 0.5900 7,544 +0.01(+1.72%)
Apr 30, 2014 0.5800 0.5800 0.5800 0.5800 3,400 +0.01(+1.75%)
Apr 29, 2014 0.5600 0.5700 0.5600 0.5700 9,489 -0.01(-1.72%)
Apr 28, 2014 0.5400 0.5800 0.5400 0.5800 13,123 +0.03(+5.45%)
Apr 25, 2014 0.5500 0.5800 0.5500 0.5500 30,500 +0.01(+1.85%)
Apr 24, 2014 0.5200 0.5400 0.5200 0.5400 9,603 +0.04(+8.00%)
Apr 23, 2014 0.5100 0.5100 0.5000 0.5000 16,667 +0.00(+0.00%)
Apr 22, 2014 0.5000 0.5000 0.5000 0.5000 96,000 +0.03(+6.38%)
Apr 21, 2014 0.5000 0.5000 0.4300 0.4700 51,205 -0.03(-6.00%)
Apr 17, 2014 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Apr 16, 2014 0.5100 0.5300 0.4800 0.4850 66,425 -0.06(-10.19%)
Apr 15, 2014 0.5300 0.5400 0.5200 0.5400 17,120 -0.01(-1.82%)
Apr 14, 2014 0.5600 0.5600 0.4800 0.5500 47,089 +0.04(+7.84%)
Apr 11, 2014 0.5400 0.5400 0.5100 0.5100 23,000 -0.05(-8.93%)
Apr 10, 2014 0.5600 0.5600 0.5300 0.5600 22,350 -0.01(-1.75%)
Apr 09, 2014 0.5800 0.5800 0.5500 0.5700 8,808 +0.00(+0.00%)
Apr 08, 2014 0.5500 0.5700 0.5500 0.5700 4,100 +0.02(+3.64%)
Apr 07, 2014 0.5700 0.5700 0.4950 0.5500 167,188 -0.02(-3.51%)
Apr 04, 2014 0.6000 0.6200 0.5700 0.5700 38,181 -0.03(-5.00%)
Apr 03, 2014 0.6200 0.6700 0.5800 0.6000 123,256 +0.06(+11.11%)
Apr 02, 2014 0.5500 0.5700 0.5400 0.5400 46,700 -0.01(-1.82%)
Apr 01, 2014 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Mar 31, 2014 0.5300 0.5300 0.5100 0.5100 9,000 -0.02(-3.77%)
Mar 28, 2014 0.5200 0.5400 0.5200 0.5300 14,256 +0.01(+1.92%)
Mar 27, 2014 0.5100 0.5200 0.5000 0.5200 25,500 +0.00(+0.00%)
Mar 26, 2014 0.5500 0.5500 0.5200 0.5200 18,550 +0.00(+0.00%)
Mar 25, 2014 0.5600 0.5600 0.5200 0.5200 4,200 -0.03(-5.45%)
Mar 24, 2014 0.5800 0.5800 0.5500 0.5500 13,268 +0.02(+3.77%)
Mar 21, 2014 0.5200 0.6500 0.5000 0.5300 67,697 +0.04(+8.16%)
Mar 20, 2014 0.5200 0.5200 0.4900 0.4900 4,300 -0.01(-2.00%)
Mar 19, 2014 0.4950 0.5000 0.4950 0.5000 15,775 +0.01(+1.01%)
Mar 18, 2014 0.4400 0.4950 0.4400 0.4950 27,500 +0.08(+17.86%)
Mar 14, 2014 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Mar 12, 2014 0.4600 0.4600 0.4600 606 -0.03(-7.07%)
Mar 11, 2014 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+5.32%)
Mar 10, 2014 0.4500 0.4700 0.4500 0.4700 14,500 +0.05(+13.25%)
Mar 07, 2014 0.4500 0.4500 0.4000 0.4150 14,500 -0.07(-13.54%)
Mar 05, 2014 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Mar 04, 2014 0.4800 0.4800 0.4400 0.4400 4,043 +0.04(+10.00%)
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.