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, 2011 0.1650 0.1650 0.1650 0.1650 141 +0.01(+3.13%)
Oct 28, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 27, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2011 0.1600 0.1600 0.1600 0.1600 24,100 +0.00(+0.00%)
Oct 25, 2011 0.1550 0.1600 0.1550 0.1600 5,700 +0.01(+3.23%)
Oct 24, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 21, 2011 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Oct 20, 2011 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Oct 19, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 18, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 17, 2011 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 14, 2011 0.1400 0.1400 0.1400 0.1400 228 -0.01(-6.67%)
Oct 13, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 11, 2011 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Oct 07, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 06, 2011 0.1400 0.1550 0.1400 0.1550 3,000 +0.02(+19.23%)
Oct 05, 2011 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Oct 04, 2011 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Oct 03, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 30, 2011 0.1300 0.1300 0.1300 0.1300 1,000 -0.03(-18.75%)
Sep 29, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2011 0.1600 0.1600 0.1600 0.1600 61,000 -0.01(-3.03%)
Sep 27, 2011 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Sep 26, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 23, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 22, 2011 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Sep 21, 2011 0.1650 0.1650 0.1650 0.1650 39,000 +0.00(+0.00%)
Sep 20, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 19, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 16, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2011 0.1650 0.1650 0.1650 0.1650 3,030 +0.00(+0.00%)
Sep 14, 2011 0.1650 0.1650 0.1650 0.1650 42 +0.00(+0.00%)
Sep 13, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 12, 2011 0.1650 0.1650 0.1650 0.1650 8,367 +0.00(+0.00%)
Sep 09, 2011 0.1650 0.1650 0.1650 0.1650 360 +0.00(+0.00%)
Sep 08, 2011 0.1650 0.1650 0.1650 0.1650 500 -0.01(-8.33%)
Sep 07, 2011 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Sep 06, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 02, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 01, 2011 0.1650 0.1650 0.1650 0.1650 6,000 +0.02(+10.00%)
Aug 31, 2011 0.1550 0.1550 0.1500 0.1500 49,500 -0.01(-3.23%)
Aug 30, 2011 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Aug 29, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 26, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 25, 2011 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Aug 24, 2011 0.1550 0.1550 0.1550 0.1550 30 -0.04(-18.42%)
Aug 23, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 22, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 18, 2011 0.1600 0.1900 0.1600 0.1900 6,800 +0.00(+0.00%)
Aug 17, 2011 0.1600 0.1900 0.1500 0.1900 10,000 -0.04(-17.39%)
Aug 16, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 15, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 12, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 11, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 10, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 09, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 08, 2011 0.2300 0.2300 0.2300 0.2300 2,500 +0.07(+43.75%)
Aug 05, 2011 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Aug 04, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2011 0.1800 0.1800 0.1800 0.1800 7,000 -0.01(-5.26%)
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.