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, 2020 0.0600 0.0600 0.0550 0.0550 88,809 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0650 0.0550 0.0550 78,741 -0.00(-8.33%)
Jan 29, 2020 0.0550 0.0600 0.0550 0.0600 415,100 +0.00(+9.09%)
Jan 28, 2020 0.0500 0.0550 0.0500 0.0550 227,494 +0.01(+22.22%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 161,000 +0.00(+0.00%)
Jan 24, 2020 0.0450 0.0550 0.0400 0.0450 861,300 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0450 184,000 +0.00(+12.50%)
Jan 22, 2020 0.0450 0.0450 0.0400 0.0400 489,580 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 248,000 +0.00(+0.00%)
Jan 20, 2020 0.0450 0.0450 0.0400 0.0400 299,500 -0.00(-11.11%)
Jan 17, 2020 0.0450 0.0500 0.0400 0.0450 1,102,300 +0.01(+28.57%)
Jan 16, 2020 0.0400 0.0400 0.0350 0.0350 63,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 2,615 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0350 0.0350 200,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0350 0.0350 12,114 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0350 0.0350 0.0350 154,500 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0350 0.0350 155,000 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 316,000 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0400 0.0350 0.0350 112,077 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0350 0.0350 15,000 -0.00(-12.50%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0350 0.0300 0.0350 255,050 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 471,000 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 1,748,500 -0.00(-12.50%)
Dec 13, 2019 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 160,000 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0400 0.0400 1,099,500 -0.01(-20.00%)
Dec 10, 2019 0.0400 0.0550 0.0400 0.0500 3,635,261 +0.01(+42.86%)
Dec 09, 2019 0.0350 0.0350 0.0350 0.0350 1,126,450 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0350 0.0350 881,300 -0.00(-12.50%)
Dec 05, 2019 0.0350 0.0550 0.0350 0.0400 3,220,736 +0.01(+33.33%)
Dec 04, 2019 0.0250 0.0300 0.0250 0.0300 190,000 +0.00(+20.00%)
Dec 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 14,500 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 150 +0.00(+0.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Nov 26, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+20.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+20.00%)
Nov 15, 2019 0.0250 0.0250 0.0250 0.0250 27,776 +0.00(+0.00%)
Nov 14, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.01(-28.57%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Nov 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 8 +0.00(+0.00%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 383,000 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0.0300 53,100 +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.