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 (%)
May 31, 2012 0.4150 0.4150 0.3800 0.4050 33,460 +0.01(+1.25%)
May 30, 2012 0.3900 0.4000 0.3700 0.4000 89,000 +0.01(+2.56%)
May 29, 2012 0.3900 0.3900 0.3900 0.3900 2,900 +0.03(+6.85%)
May 28, 2012 0.3650 0.3650 0.3650 0.3650 41 -0.02(-5.19%)
May 25, 2012 0.3900 0.3900 0.3850 0.3850 90,000 -0.01(-1.28%)
May 24, 2012 0.4150 0.4200 0.3800 0.3900 207,000 +0.00(+0.00%)
May 23, 2012 0.3950 0.4200 0.3750 0.3900 759,400 +0.00(+0.00%)
May 22, 2012 0.4050 0.4100 0.3900 0.3900 413,033 +0.01(+1.30%)
May 18, 2012 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 17, 2012 0.4000 0.4000 0.3900 0.4000 26,500 -0.01(-3.61%)
May 16, 2012 0.4200 0.4200 0.4000 0.4150 21,500 +0.01(+1.22%)
May 15, 2012 0.4050 0.4100 0.3850 0.4100 109,600 +0.01(+2.50%)
May 14, 2012 0.4150 0.4150 0.4000 0.4000 8,500 -0.01(-2.44%)
May 11, 2012 0.4050 0.4150 0.4000 0.4100 18,220 +0.01(+2.50%)
May 10, 2012 0.4050 0.4150 0.4000 0.4000 65,000 -0.03(-8.05%)
May 09, 2012 0.4250 0.4350 0.4250 0.4350 9,600 -0.01(-1.14%)
May 08, 2012 0.4200 0.4400 0.4200 0.4400 1,000 +0.01(+1.15%)
May 07, 2012 0.4500 0.4500 0.4050 0.4350 42,800 -0.02(-3.33%)
May 04, 2012 0.4550 0.4550 0.4200 0.4500 31,000 +0.00(+0.00%)
May 03, 2012 0.4500 0.4500 0.4500 0.4500 40,000 +0.00(+0.00%)
May 02, 2012 0.4500 0.4500 0.4200 0.4500 21,100 +0.00(+0.00%)
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.