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%)
May 01, 2012 0.4500 0.4500 0.4500 0.4500 1,300 -0.01(-2.17%)
Apr 30, 2012 0.4600 0.4600 0.4300 0.4600 32,000 +0.00(+0.00%)
Apr 27, 2012 0.4400 0.4600 0.4300 0.4600 27,218 +0.00(+0.00%)
Apr 26, 2012 0.4400 0.4600 0.4400 0.4600 100,500 +0.01(+1.10%)
Apr 25, 2012 0.4450 0.4550 0.4350 0.4550 23,500 -0.01(-1.09%)
Apr 24, 2012 0.4450 0.4600 0.4450 0.4600 6,500 -0.01(-2.13%)
Apr 23, 2012 0.4700 0.4900 0.4400 0.4700 50,123 -0.03(-6.00%)
Apr 20, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 19, 2012 0.4950 0.5000 0.4700 0.5000 18,700 +0.00(+0.00%)
Apr 18, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 17, 2012 0.4800 0.5000 0.4750 0.5000 19,500 -0.01(-1.96%)
Apr 16, 2012 0.5000 0.5100 0.4900 0.5100 13,000 +0.01(+2.00%)
Apr 13, 2012 0.4850 0.5000 0.4800 0.5000 42,760 +0.00(+0.00%)
Apr 12, 2012 0.4750 0.5000 0.4750 0.5000 7,167 +0.01(+1.01%)
Apr 11, 2012 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Apr 10, 2012 0.4600 0.5000 0.4500 0.4950 20,650 +0.00(+0.00%)
Apr 09, 2012 0.4950 0.5000 0.4900 0.4950 9,500 -0.01(-1.00%)
Apr 05, 2012 0.4900 0.5000 0.4700 0.5000 30,000 -0.01(-1.96%)
Apr 04, 2012 0.5000 0.5100 0.4800 0.5100 35,166 +0.00(+0.00%)
Apr 03, 2012 0.5000 0.5100 0.4900 0.5100 16,000 +0.01(+2.00%)
Apr 02, 2012 0.5100 0.5100 0.5000 0.5000 28,566 -0.03(-5.66%)
Mar 30, 2012 0.5000 0.5300 0.4700 0.5300 102,630 +0.01(+1.92%)
Mar 29, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2012 0.5000 0.5200 0.5000 0.5200 16,500 +0.00(+0.00%)
Mar 27, 2012 0.5200 0.5200 0.5000 0.5200 34,000 -0.02(-3.70%)
Mar 26, 2012 0.5100 0.5400 0.5100 0.5400 18,400 +0.02(+3.85%)
Mar 23, 2012 0.5100 0.5200 0.5100 0.5200 14,500 -0.01(-1.89%)
Mar 22, 2012 0.5300 0.5400 0.5100 0.5300 68,300 +0.00(+0.00%)
Mar 21, 2012 0.5300 0.5300 0.5300 0.5300 100 -0.03(-5.36%)
Mar 20, 2012 0.5500 0.5600 0.5300 0.5600 66,100 +0.01(+1.82%)
Mar 19, 2012 0.5700 0.5800 0.5400 0.5500 46,500 -0.03(-5.17%)
Mar 16, 2012 0.5900 0.5900 0.5700 0.5800 9,500 -0.01(-1.69%)
Mar 15, 2012 0.5800 0.5900 0.5700 0.5900 33,500 +0.01(+1.72%)
Mar 14, 2012 0.5700 0.6000 0.5700 0.5800 124,500 -0.01(-1.69%)
Mar 13, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 12, 2012 0.5700 0.5900 0.5700 0.5900 56,000 +0.02(+3.51%)
Mar 09, 2012 0.5800 0.5800 0.5700 0.5700 72,600 -0.03(-5.00%)
Mar 08, 2012 0.5900 0.6000 0.5900 0.6000 65,670 +0.01(+1.69%)
Mar 07, 2012 0.5600 0.6000 0.5600 0.5900 123,000 +0.03(+5.36%)
Mar 06, 2012 0.5300 0.5600 0.5300 0.5600 43,770 +0.00(+0.00%)
Mar 05, 2012 0.5500 0.5700 0.5500 0.5600 36,800 -0.03(-5.08%)
Mar 02, 2012 0.5700 0.5900 0.5700 0.5900 12,663 +0.02(+3.51%)
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.