Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zecotek Photonics Inc (TSV: ZMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 28, 2012 0.3800 0.3800 0.3800 0.3800 21,530 +0.01(+2.70%)
Dec 27, 2012 0.3650 0.3800 0.3600 0.3700 25,100 +0.01(+1.37%)
Dec 24, 2012 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 21, 2012 0.3700 0.3700 0.3700 0.3700 27,500 +0.00(+0.00%)
Dec 20, 2012 0.3700 0.3700 0.3700 0.3700 33,000 +0.00(+0.00%)
Dec 19, 2012 0.3750 0.3800 0.3700 0.3700 100,500 -0.01(-2.63%)
Dec 18, 2012 0.3850 0.3900 0.3700 0.3800 422,500 -0.01(-1.30%)
Dec 17, 2012 0.3850 0.3950 0.3650 0.3850 538,599 +0.03(+6.94%)
Dec 14, 2012 0.3300 0.3650 0.3200 0.3600 333,300 +0.05(+16.13%)
Dec 13, 2012 0.3000 0.3100 0.2800 0.3100 464,469 +0.04(+14.81%)
Dec 12, 2012 0.2500 0.2800 0.2400 0.2700 249,127 +0.02(+8.00%)
Dec 11, 2012 0.2900 0.2900 0.2400 0.2500 203,100 -0.05(-16.67%)
Dec 10, 2012 0.3100 0.3100 0.2900 0.3000 40,465 -0.01(-1.64%)
Dec 07, 2012 0.3050 0.3050 0.3050 0.3050 2,000 -0.01(-1.61%)
Dec 06, 2012 0.3100 0.3150 0.3100 0.3100 17,000 -0.01(-1.59%)
Dec 05, 2012 0.3100 0.3150 0.3100 0.3150 31,000 -0.01(-1.56%)
Dec 04, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 30, 2012 0.3200 0.3200 0.3200 0.3200 205,000 +0.01(+1.59%)
Nov 29, 2012 0.3250 0.3300 0.3150 0.3150 178,700 +0.00(+0.00%)
Nov 28, 2012 0.3050 0.3250 0.3050 0.3150 104,427 -0.02(-4.55%)
Nov 27, 2012 0.3200 0.3300 0.3100 0.3300 31,000 -0.01(-4.35%)
Nov 26, 2012 0.3450 0.3450 0.3400 0.3450 6,500 +0.01(+2.99%)
Nov 24, 2012 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Nov 23, 2012 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Nov 22, 2012 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
Nov 21, 2012 0.3300 0.3350 0.3250 0.3250 14,000 -0.01(-2.99%)
Nov 20, 2012 0.3300 0.3350 0.3300 0.3350 44,500 +0.01(+1.52%)
Nov 19, 2012 0.3400 0.3400 0.3300 0.3300 68,675 -0.01(-2.94%)
Nov 16, 2012 0.3300 0.3400 0.3300 0.3400 44,500 +0.00(+0.00%)
Nov 15, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 14, 2012 0.3400 0.3400 0.3400 0.3400 852 +0.00(+0.00%)
Nov 13, 2012 0.3400 0.3400 0.3400 0.3400 100,000 -0.00(-1.45%)
Nov 12, 2012 0.3350 0.3450 0.3350 0.3450 1,300 +0.01(+2.99%)
Nov 09, 2012 0.3300 0.3350 0.3200 0.3350 37,500 -0.01(-1.47%)
Nov 08, 2012 0.3500 0.3500 0.3300 0.3400 23,955 -0.01(-2.86%)
Nov 07, 2012 0.3350 0.3500 0.3350 0.3500 4,550 +0.00(+0.00%)
Nov 06, 2012 0.3550 0.3500 0.3350 0.3500 19,151 +0.00(+0.00%)
Nov 05, 2012 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+1.45%)
Nov 02, 2012 0.3300 0.3500 0.3300 0.3450 17,100 -0.01(-2.82%)
Nov 01, 2012 0.3500 0.3550 0.3500 0.3550 12,100 +0.01(+1.43%)
Oct 31, 2012 0.3500 0.3500 0.3500 0.3500 1,610 +0.00(+0.00%)
Oct 30, 2012 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-1.41%)
Oct 29, 2012 0.3550 0.3550 0.3500 0.3550 6,500 +0.01(+1.43%)
Oct 26, 2012 0.3400 0.3500 0.3400 0.3500 7,500 +0.00(+0.00%)
Oct 25, 2012 0.3300 0.3500 0.3300 0.3500 19,149 +0.00(+0.00%)
Oct 24, 2012 0.3400 0.3500 0.3200 0.3500 16,505 +0.00(+0.00%)
Oct 23, 2012 0.3500 0.3500 0.3500 0.3500 7,800 -0.01(-2.78%)
Oct 19, 2012 0.3300 0.3600 0.3300 0.3600 9,200 +0.01(+2.86%)
Oct 18, 2012 0.3450 0.3500 0.3450 0.3500 117,000 +0.00(+0.00%)
Oct 17, 2012 0.3600 0.3600 0.3500 0.3500 40,850 -0.01(-1.41%)
Oct 16, 2012 0.3550 0.3550 0.3550 0.3550 3,400 -0.01(-1.39%)
Oct 15, 2012 0.3500 0.3600 0.3500 0.3600 101,916 +0.01(+1.41%)
Oct 12, 2012 0.3550 0.3550 0.3550 0.3550 3,000 +0.01(+1.43%)
Oct 11, 2012 0.3500 0.3550 0.3500 0.3500 19,820 +0.00(+0.00%)
Oct 10, 2012 0.3500 0.3500 0.3400 0.3500 44,088 +0.01(+1.45%)
Oct 09, 2012 0.3400 0.3450 0.3400 0.3450 21,000 -0.01(-2.82%)
Oct 05, 2012 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Oct 04, 2012 0.3400 0.3550 0.3300 0.3550 35,700 +0.02(+7.58%)
Oct 03, 2012 0.3300 0.3300 0.3300 0.3300 100 -0.02(-7.04%)
Oct 02, 2012 0.3450 0.3550 0.3350 0.3550 124,000 +0.01(+1.43%)
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.