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 (%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Aug 30, 2012 0.3750 0.3750 0.3750 0.3750 29,000 +0.01(+2.74%)
Aug 29, 2012 0.3750 0.3750 0.3350 0.3650 74,140 -0.01(-2.67%)
Aug 27, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 24, 2012 0.3750 0.3750 0.3600 0.3750 25,500 +0.00(+0.00%)
Aug 23, 2012 0.3700 0.3750 0.3700 0.3750 6,000 +0.01(+1.35%)
Aug 22, 2012 0.3750 0.3750 0.3700 0.3700 62,600 -0.01(-1.33%)
Aug 21, 2012 0.3800 0.3800 0.3750 0.3750 54,510 -0.01(-2.60%)
Aug 20, 2012 0.3850 0.3850 0.3800 0.3850 76,000 +0.01(+1.32%)
Aug 17, 2012 0.3850 0.3850 0.3800 0.3800 61,600 -0.01(-1.30%)
Aug 16, 2012 0.3800 0.3850 0.3750 0.3850 240,158 +0.01(+1.32%)
Aug 15, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 14, 2012 0.3800 0.3800 0.3800 0.3800 24,500 +0.01(+2.70%)
Aug 13, 2012 0.3750 0.3750 0.3700 0.3700 26,500 +0.01(+2.78%)
Aug 11, 2012 0.3750 0.3750 0.3600 0.3600 82,500 +0.00(+0.00%)
Aug 10, 2012 0.3750 0.3750 0.3600 0.3600 82,500 -0.02(-4.00%)
Aug 09, 2012 0.3750 0.3800 0.3700 0.3750 125,300 +0.00(+0.00%)
Aug 08, 2012 0.3750 0.3750 0.3650 0.3750 42,100 -0.01(-1.32%)
Aug 07, 2012 0.3850 0.3850 0.3650 0.3800 486,037 +0.02(+5.56%)
Aug 03, 2012 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 35,100 -0.01(-2.94%)
Aug 01, 2012 0.3400 0.3400 0.3400 0.3400 30,000 +0.00(+0.00%)
Jul 31, 2012 0.3250 0.3400 0.3200 0.3400 70,500 +0.00(+0.00%)
Jul 30, 2012 0.3400 0.3400 0.3400 0.3400 8,550 -0.01(-2.86%)
Jul 27, 2012 0.3400 0.3500 0.3400 0.3500 3,000 +0.00(+0.00%)
Jul 26, 2012 0.3350 0.3500 0.3350 0.3500 3,700 +0.01(+1.45%)
Jul 25, 2012 0.3500 0.3500 0.3300 0.3450 38,500 -0.01(-1.43%)
Jul 24, 2012 0.3400 0.3500 0.3400 0.3500 49,500 -0.01(-1.41%)
Jul 23, 2012 0.3400 0.3550 0.3400 0.3550 36,000 -0.01(-1.39%)
Jul 20, 2012 0.3400 0.3600 0.3400 0.3600 31,000 -0.01(-1.37%)
Jul 19, 2012 0.3400 0.3650 0.3400 0.3650 2,100 +0.00(+0.00%)
Jul 18, 2012 0.3700 0.3700 0.3400 0.3650 19,500 -0.01(-1.35%)
Jul 17, 2012 0.3500 0.3700 0.3500 0.3700 18,000 +0.02(+5.71%)
Jul 16, 2012 0.3700 0.3750 0.3500 0.3500 19,000 -0.03(-7.89%)
Jul 13, 2012 0.3800 0.3800 0.3550 0.3800 27,500 +0.00(+0.00%)
Jul 12, 2012 0.3700 0.3800 0.3700 0.3800 16,600 +0.00(+0.00%)
Jul 11, 2012 0.3500 0.3800 0.3500 0.3800 16,500 +0.00(+0.00%)
Jul 10, 2012 0.3600 0.3800 0.3600 0.3800 19,000 +0.02(+4.11%)
Jul 09, 2012 0.3800 0.3900 0.3650 0.3650 69,800 -0.02(-5.19%)
Jul 06, 2012 0.3850 0.3850 0.3850 0.3850 18,500 +0.01(+1.32%)
Jul 05, 2012 0.3950 0.3950 0.3800 0.3800 1,700 +0.00(+0.00%)
Jul 04, 2012 0.3800 0.3800 0.3800 0.3800 10,000 -0.02(-5.00%)
Jul 03, 2012 0.3750 0.4000 0.3300 0.4000 1,144,090 +0.01(+2.56%)
Jun 29, 2012 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 28, 2012 0.3950 0.3950 0.3500 0.3800 44,000 -0.01(-1.30%)
Jun 27, 2012 0.3700 0.3850 0.3700 0.3850 30,500 -0.02(-6.10%)
Jun 26, 2012 0.3900 0.4100 0.3900 0.4100 6,500 +0.02(+5.13%)
Jun 25, 2012 0.3600 0.4000 0.3600 0.3900 64,300 +0.01(+1.30%)
Jun 22, 2012 0.3600 0.3850 0.3600 0.3850 39,500 +0.01(+1.32%)
Jun 21, 2012 0.3800 0.3800 0.3800 0.3800 8,500 +0.00(+0.00%)
Jun 20, 2012 0.3900 0.3900 0.3800 0.3800 7,985 -0.01(-1.30%)
Jun 19, 2012 0.3950 0.3950 0.3850 0.3850 11,584 -0.02(-3.75%)
Jun 18, 2012 0.3750 0.4000 0.3750 0.4000 12,850 +0.01(+1.27%)
Jun 15, 2012 0.3800 0.4000 0.3700 0.3950 37,500 -0.01(-1.25%)
Jun 14, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2012 0.3800 0.4000 0.3750 0.4000 42,000 +0.00(+0.00%)
Jun 12, 2012 0.4050 0.4100 0.4000 0.4000 17,400 +0.01(+2.56%)
Jun 11, 2012 0.4000 0.4000 0.3800 0.3900 33,500 -0.01(-1.27%)
Jun 08, 2012 0.3950 0.3950 0.3950 0.3950 30,000 -0.01(-1.25%)
Jun 07, 2012 0.4100 0.4100 0.4000 0.4000 53,927 -0.01(-1.23%)
Jun 06, 2012 0.3800 0.4050 0.3800 0.4050 37,000 +0.01(+2.53%)
Jun 05, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 04, 2012 0.3950 0.3950 0.3850 0.3950 9,600 +0.00(+0.00%)
Jun 02, 2012 0.4100 0.4100 0.3700 0.3950 24,500 +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.