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
Streaming Delayed 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 (%)
Oct 31, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 30, 2008 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Oct 29, 2008 0.1600 0.1600 50 +0.00(+0.00%)
Oct 28, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2008 0.1600 0.1600 330 -0.02(-11.11%)
Oct 23, 2008 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
Oct 22, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.05(+30.00%)
Oct 21, 2008 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Oct 20, 2008 0.2000 0.2000 0.1600 0.1600 12,400 -0.01(-3.03%)
Oct 17, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 16, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2008 0.1600 0.1650 0.1600 0.1650 16,533 -0.04(-17.50%)
Oct 14, 2008 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Oct 10, 2008 0.2000 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Oct 09, 2008 0.2000 0.2000 0.2000 0.2000 20,500 +0.02(+11.11%)
Oct 08, 2008 0.1800 0.1800 0.1800 0.1800 4,000 -0.02(-10.00%)
Oct 07, 2008 0.2000 0.2000 0.2000 0.2000 6,916 -0.03(-13.04%)
Oct 06, 2008 0.2200 0.2300 0.2200 0.2300 20,000 -0.02(-8.00%)
Oct 03, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2008 0.2500 0.2500 0.2500 0.2500 750 -0.01(-3.85%)
Oct 01, 2008 0.2600 0.2600 0.2600 0.2600 19,500 +0.01(+4.00%)
Sep 30, 2008 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 29, 2008 0.2400 0.2500 0.2400 0.2500 14,000 +0.01(+4.17%)
Sep 26, 2008 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Sep 25, 2008 0.2400 0.2400 0.2400 0.2400 208 +0.00(+0.00%)
Sep 24, 2008 0.2350 0.2500 0.2350 0.2400 50,500 -0.02(-7.69%)
Sep 23, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 19, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2008 0.2000 0.2600 0.2000 0.2600 12,512 +0.03(+10.64%)
Sep 17, 2008 0.2350 0.2350 0.2350 0.2350 7,000 -0.05(-16.07%)
Sep 16, 2008 0.2800 0.2800 70 +0.00(+0.00%)
Sep 15, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 12, 2008 0.2600 0.2800 0.2600 0.2800 5,500 +0.02(+7.69%)
Sep 11, 2008 0.2600 0.2600 100 +0.00(+0.00%)
Sep 10, 2008 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 1,900 -0.01(-1.82%)
Sep 08, 2008 0.2800 0.2800 0.2700 0.2750 59,600 -0.02(-8.33%)
Sep 05, 2008 0.3000 0 +0.00(+0.00%)
Sep 04, 2008 0.3000 0.3000 0.2700 0.3000 6,454 -0.04(-10.45%)
Sep 03, 2008 0.3350 0 +0.00(+0.00%)
Sep 02, 2008 0.3000 0.3350 0.3000 0.3350 3,250 +0.04(+13.56%)
Aug 29, 2008 0.2900 0.2950 0.2900 0.2950 14,225 +0.01(+3.51%)
Aug 28, 2008 0.2900 0.2900 0.2850 0.2850 2,083 -0.01(-1.72%)
Aug 27, 2008 0.2900 0.2900 0.2900 0.2900 11,500 +0.00(+0.00%)
Aug 26, 2008 0.2900 0 +0.00(+0.00%)
Aug 25, 2008 0.2900 0 +0.00(+0.00%)
Aug 22, 2008 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
Aug 21, 2008 0.2850 0 +0.00(+0.00%)
Aug 20, 2008 0.2850 0 +0.00(+0.00%)
Aug 19, 2008 0.2800 0.3000 0.2800 0.2850 21,765 +0.00(+1.79%)
Aug 18, 2008 0.2800 0.2800 0.2800 0.2800 700 +0.01(+3.70%)
Aug 15, 2008 0.2700 0 +0.00(+0.00%)
Aug 14, 2008 0.2700 0 +0.00(+0.00%)
Aug 13, 2008 0.2700 0.2700 0.2700 0.2700 1,020 -0.01(-5.26%)
Aug 12, 2008 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 11, 2008 0.3250 0.3250 0.2850 0.2850 4,850 -0.02(-5.00%)
Aug 08, 2008 0.2900 0.3000 0.2900 0.3000 19,000 +0.00(+0.00%)
Aug 07, 2008 0.2900 0.3000 0.2900 0.3000 2,029 -0.03(-9.09%)
Aug 06, 2008 0.3000 0.3350 0.2900 0.3300 48,000 -0.01(-1.49%)
Aug 05, 2008 0.3000 0.3350 0.2800 0.3350 12,500 +0.05(+15.52%)
Aug 04, 2008 0.2900 0.2900 0.2900 0.2900 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.