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

Zoomermedia Ltd (TSV: ZUM )

0.0300 UNCHANGED
Last Price Updated: 11:44 AM EDT, May 21, 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 (%)
Jan 29, 2010 0.1450 0.1450 0.1400 0.1400 35,000 -0.00(-3.45%)
Jan 28, 2010 0.1400 0.1450 0.1400 0.1450 16,500 +0.02(+16.00%)
Jan 27, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 26, 2010 0.1250 0.1250 0.1250 0.1250 1,000 -0.04(-21.88%)
Jan 25, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 22, 2010 0.1600 0.1600 0.1600 0.1600 100,000 +0.01(+6.67%)
Jan 21, 2010 0.1550 0.1550 0.1500 0.1500 76,530 +0.01(+7.14%)
Jan 20, 2010 0.1400 0.1400 0.1400 0.1400 8,000 +0.02(+16.67%)
Jan 19, 2010 0.1250 0.1250 0.1200 0.1200 28,000 +0.00(+0.00%)
Jan 18, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2010 0.1200 0.1200 0.1200 0.1200 30,575 +0.00(+4.35%)
Jan 14, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 13, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 12, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 11, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 08, 2010 0.1250 0.1300 0.1150 0.1150 13,000 -0.01(-11.54%)
Jan 07, 2010 0.1300 0.1300 0.1300 0.1300 50 -0.01(-7.14%)
Jan 06, 2010 0.1200 0.1400 0.1200 0.1400 54,000 +0.02(+12.00%)
Jan 05, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 04, 2010 0.1150 0.1250 0.1150 0.1250 45,500 +0.02(+25.00%)
Dec 31, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2009 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Dec 24, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2009 0.1000 0.1000 0.1000 0.1000 21,000 -0.01(-9.09%)
Dec 22, 2009 0.1050 0.1100 0.1000 0.1100 97,500 +0.01(+4.76%)
Dec 21, 2009 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Dec 18, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 16, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 15, 2009 0.1000 0.1000 0.1000 0.1000 207 -0.02(-20.00%)
Dec 14, 2009 0.1050 0.1250 0.1050 0.1250 27,000 +0.02(+25.00%)
Dec 11, 2009 0.1000 0.1000 0.1000 0.1000 3,600 -0.01(-9.09%)
Dec 10, 2009 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+10.00%)
Dec 09, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 08, 2009 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Dec 07, 2009 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Dec 04, 2009 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Dec 03, 2009 0.1000 0.1000 0.1000 0.1000 14,666 +0.01(+5.26%)
Dec 02, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 01, 2009 0.1000 0.1000 0.0950 0.0950 22,000 -0.01(-5.00%)
Nov 30, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 27, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2009 0.1000 0.1000 0.1000 0.1000 1,400 -0.02(-16.67%)
Nov 24, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 23, 2009 0.1200 0.1200 0.1200 0.1200 4,800 +0.02(+20.00%)
Nov 20, 2009 0.1000 0.1000 0.1000 0.1000 25,200 -0.02(-16.67%)
Nov 19, 2009 0.1000 0.1200 0.1000 0.1200 74,000 +0.02(+20.00%)
Nov 18, 2009 0.1000 0.1000 0.1000 0.1000 10,525 +0.00(+0.00%)
Nov 17, 2009 0.1250 0.1250 0.0850 0.1000 230,250 -0.03(-23.08%)
Nov 16, 2009 0.1250 0.1300 0.1250 0.1300 16,850 +0.00(+0.00%)
Nov 13, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Nov 12, 2009 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Nov 11, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 10, 2009 0.1250 0.1250 0.1200 0.1200 33,700 +0.00(+0.00%)
Nov 09, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 06, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Nov 05, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 04, 2009 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Nov 03, 2009 0.1150 0.1150 0.1150 0.1150 0 +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.