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, 2021 0.1050 0.1250 0.1050 0.1200 170,165 +0.01(+9.09%)
Jan 28, 2021 0.1050 0.1100 0.1000 0.1100 86,499 +0.01(+4.76%)
Jan 27, 2021 0.1050 0.1050 0.1050 0.1050 6,222 +0.00(+0.00%)
Jan 26, 2021 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Jan 25, 2021 0.1100 0.1100 0.1100 0.1100 21,000 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1200 0.1100 0.1100 26,150 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1250 0.1100 0.1100 78,350 -0.01(-8.33%)
Jan 19, 2021 0.1300 0.1300 0.1150 0.1200 59,800 +0.00(+0.00%)
Jan 18, 2021 0.1250 0.1300 0.1200 0.1200 149,116 +0.01(+9.09%)
Jan 15, 2021 0.1300 0.1300 0.1100 0.1100 110,600 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1500 0.0950 0.1150 540,087 +0.01(+15.00%)
Jan 13, 2021 0.0900 0.1000 0.0900 0.1000 308,700 +0.01(+17.65%)
Jan 12, 2021 0.0950 0.0950 0.0850 0.0850 145,791 -0.01(-10.53%)
Jan 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.0950 0.0850 0.0950 42,000 +0.01(+18.75%)
Jan 06, 2021 0.0950 0.0950 0.0800 0.0800 20,300 -0.01(-11.11%)
Jan 05, 2021 0.0800 0.0900 0.0800 0.0900 110,000 +0.01(+12.50%)
Jan 04, 2021 0.0700 0.0800 0.0700 0.0800 221,950 +0.01(+6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0750 0.0750 0.0750 0.0750 31,479 -0.01(-6.25%)
Dec 29, 2020 0.0800 0.0800 0.0800 0.0800 3,350 +0.00(+0.00%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Dec 22, 2020 0.0800 0.0800 0.0800 609 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 17, 2020 0.0750 0.0750 0.0700 0.0750 8,690 +0.00(+0.00%)
Dec 16, 2020 0.0750 0.0750 0.0750 0.0750 1,983 +0.00(+0.00%)
Dec 15, 2020 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Dec 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 09, 2020 0.0800 0.0800 0.0800 0.0800 53,800 -0.01(-5.88%)
Dec 08, 2020 0.0850 0.0850 0.0850 166 +0.00(+0.00%)
Dec 07, 2020 0.0850 0.0850 0.0850 0.0850 10,200 +0.01(+13.33%)
Dec 04, 2020 0.0750 0.0800 0.0750 0.0750 62,227 +0.00(+7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0750 0.0700 0.0700 113,000 +0.00(+0.00%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Nov 26, 2020 0.0750 0.0750 0.0650 0.0650 73,294 -0.01(-7.14%)
Nov 25, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 24, 2020 0.0700 0.0750 0.0650 0.0750 169,000 +0.01(+15.38%)
Nov 23, 2020 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 12, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Nov 05, 2020 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 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.