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, 2018 0.0550 0.0600 0.0450 0.0600 57,500 +0.01(+20.00%)
Jan 30, 2018 0.0600 0.0600 0.0500 0.0500 36,200 -0.01(-16.67%)
Jan 29, 2018 0.0600 0.0600 0.0600 0.0600 1,300 +0.01(+33.33%)
Jan 26, 2018 0.0500 0.0500 0.0450 0.0450 151,100 -0.01(-10.00%)
Jan 25, 2018 0.0550 0.0550 0.0500 0.0500 347,658 -0.02(-28.57%)
Jan 24, 2018 0.0700 0.0700 0.0550 0.0700 157,630 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0700 0.0450 0.0700 603,905 +0.03(+75.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 10,101 -0.01(-20.00%)
Jan 19, 2018 0.0500 0.0500 0.0450 0.0500 34,650 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0400 0.0500 40,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0500 0.0450 0.0500 31,000 +0.01(+11.11%)
Jan 16, 2018 0.0500 0.0500 0.0400 0.0450 12,500 +0.00(+12.50%)
Jan 15, 2018 0.0450 0.0500 0.0400 0.0400 96,500 +0.00(+0.00%)
Jan 12, 2018 0.0350 0.0500 0.0350 0.0400 47,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0400 0.0400 88,000 +0.00(+0.00%)
Jan 10, 2018 0.0400 0.0450 0.0400 0.0400 49,300 +0.00(+14.29%)
Jan 09, 2018 0.0400 0.0400 0.0350 0.0350 13,455 +0.00(+0.00%)
Jan 08, 2018 0.0400 0.0400 0.0350 0.0350 35,500 -0.00(-12.50%)
Jan 05, 2018 0.0400 0.0400 0.0350 0.0400 20,500 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0350 0.0400 23,500 +0.00(+14.29%)
Jan 03, 2018 0.0400 0.0400 0.0350 0.0350 16,200 -0.00(-12.50%)
Jan 02, 2018 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2017 0.0350 0.0350 0.0350 0.0350 8,200 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0300 0.0350 50,300 +0.00(+0.00%)
Dec 20, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 57,200 +0.00(+0.00%)
Dec 18, 2017 0.0350 0.0400 0.0350 0.0350 343,100 -0.00(-12.50%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 70,550 +0.00(+0.00%)
Dec 14, 2017 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+0.00%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 178,000 -0.00(-11.11%)
Dec 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0.0450 19,240 -0.01(-18.18%)
Dec 07, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 10,120 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0450 0.0450 59,800 -0.01(-18.18%)
Dec 04, 2017 0.0400 0.0600 0.0400 0.0550 30,000 -0.00(-8.33%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Nov 30, 2017 0.0500 0.0550 0.0400 0.0550 15,250 +0.01(+22.22%)
Nov 29, 2017 0.0550 0.0550 0.0450 0.0450 18,300 -0.01(-18.18%)
Nov 28, 2017 0.0550 0.0550 0.0450 0.0550 117,850 +0.01(+37.50%)
Nov 24, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 17, 2017 0.0400 0.0450 0.0400 0.0450 8,500 +0.00(+12.50%)
Nov 16, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 15, 2017 0.0450 0.0450 0.0350 0.0400 17,000 -0.00(-11.11%)
Nov 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2017 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 73,850 +0.01(+33.33%)
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.