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 31, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 900 -0.01(-1.89%)
Jan 27, 2011 0.2650 0.2650 0.2650 0.2650 12,600 -0.02(-5.36%)
Jan 26, 2011 0.2850 0.2850 0.2650 0.2800 21,900 +0.00(+0.00%)
Jan 25, 2011 0.2600 0.2800 0.2600 0.2800 12,400 +0.03(+12.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jan 21, 2011 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jan 20, 2011 0.2600 0.2600 0.2500 0.2500 12,500 +0.00(+0.00%)
Jan 19, 2011 0.2300 0.2500 0.2300 0.2500 39,000 +0.01(+4.17%)
Jan 18, 2011 0.2400 0.2400 0.2300 0.2400 11,000 -0.01(-4.00%)
Jan 17, 2011 0.2150 0.2500 0.2100 0.2500 57,000 +0.04(+16.28%)
Jan 14, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jan 13, 2011 0.2500 0.2500 0.2150 0.2150 9,000 -0.01(-2.27%)
Jan 12, 2011 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Jan 11, 2011 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jan 10, 2011 0.2300 0.2300 0.2300 0.2300 11,460 -0.01(-4.17%)
Jan 07, 2011 0.2300 0.2500 0.2300 0.2400 54,500 +0.01(+4.35%)
Jan 06, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 05, 2011 0.2100 0.2100 0.2100 0.2100 12,600 +0.00(+0.00%)
Jan 04, 2011 0.2000 0.2100 0.2000 0.2100 176,000 +0.01(+7.69%)
Dec 31, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2010 0.1900 0.2000 0.1900 0.1950 23,500 -0.01(-2.50%)
Dec 29, 2010 0.1950 0.2000 0.1900 0.2000 20,010 +0.00(+0.00%)
Dec 24, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 23, 2010 0.2000 0.2000 0.2000 0.2000 48,000 +0.01(+5.26%)
Dec 22, 2010 0.2000 0.2000 0.1900 0.1900 40,698 +0.00(+0.00%)
Dec 21, 2010 0.1900 0.1900 0.1900 0.1900 513 -0.01(-5.00%)
Dec 20, 2010 0.1950 0.2000 0.1900 0.2000 71,000 +0.01(+2.56%)
Dec 17, 2010 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%)
Dec 16, 2010 0.1950 0.1950 0.1950 0.1950 6,084 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2000 0.1950 0.1950 49,916 -0.01(-2.50%)
Dec 14, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 13, 2010 0.2100 0.2100 0.2000 0.2000 27,250 -0.01(-4.76%)
Dec 10, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2010 0.2100 0.2100 0.2100 0.2100 50,500 +0.01(+5.00%)
Dec 08, 2010 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Dec 07, 2010 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Dec 06, 2010 0.2000 0.2050 0.2000 0.2050 5,400 +0.00(+0.00%)
Dec 03, 2010 0.2050 0.2050 0.2050 0.2050 6,021 +0.00(+2.50%)
Dec 02, 2010 0.2000 0.2000 0.2000 0.2000 3,500 -0.01(-4.76%)
Dec 01, 2010 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 30, 2010 0.2100 0.2100 0.2100 0.2100 264,250 +0.01(+5.00%)
Nov 29, 2010 0.1900 0.2000 0.1900 0.2000 5,536 +0.01(+2.56%)
Nov 26, 2010 0.2000 0.2000 0.1950 0.1950 14,791 +0.00(+0.00%)
Nov 25, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 24, 2010 0.1950 0.1950 0.1950 0.1950 6,270 -0.01(-7.14%)
Nov 23, 2010 0.2100 0.2100 0.2100 0.2100 28,000 +0.00(+0.00%)
Nov 22, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 19, 2010 0.2100 0.2100 0.2100 0.2100 20,083 +0.00(+0.00%)
Nov 18, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 17, 2010 0.2000 0.2100 0.2000 0.2100 48,500 +0.01(+7.69%)
Nov 16, 2010 0.1950 0.1950 0.1950 0.1950 1,312 -0.01(-2.50%)
Nov 15, 2010 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Nov 12, 2010 0.2000 0.2000 0.2000 0.2000 4,167 +0.00(+0.00%)
Nov 11, 2010 0.1950 0.2000 0.1950 0.2000 81,500 +0.01(+2.56%)
Nov 10, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 09, 2010 0.1950 0.1950 0.1950 0.1950 19,000 +0.02(+11.43%)
Nov 08, 2010 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Nov 05, 2010 0.1950 0.1950 0.1800 0.1800 7,653 -0.02(-7.69%)
Nov 04, 2010 0.1950 0.1950 0.1950 0.1950 50,000 +0.01(+5.41%)
Nov 03, 2010 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Nov 02, 2010 0.2000 0.2000 0.2000 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.