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 (%)
Nov 30, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 27, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2009 0.1000 0.1000 0.1000 0.1000 1,400 -0.02(-16.67%)
Nov 24, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 23, 2009 0.1200 0.1200 0.1200 0.1200 4,800 +0.02(+20.00%)
Nov 20, 2009 0.1000 0.1000 0.1000 0.1000 25,200 -0.02(-16.67%)
Nov 19, 2009 0.1000 0.1200 0.1000 0.1200 74,000 +0.02(+20.00%)
Nov 18, 2009 0.1000 0.1000 0.1000 0.1000 10,525 +0.00(+0.00%)
Nov 17, 2009 0.1250 0.1250 0.0850 0.1000 230,250 -0.03(-23.08%)
Nov 16, 2009 0.1250 0.1300 0.1250 0.1300 16,850 +0.00(+0.00%)
Nov 13, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Nov 12, 2009 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Nov 11, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 10, 2009 0.1250 0.1250 0.1200 0.1200 33,700 +0.00(+0.00%)
Nov 09, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 06, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Nov 05, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 04, 2009 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Nov 03, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 02, 2009 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Oct 30, 2009 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Oct 29, 2009 0.1200 0.1200 0.1150 0.1150 60,000 -0.00(-4.17%)
Oct 28, 2009 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Oct 27, 2009 0.1300 0.1300 0.1150 0.1150 96,230 -0.03(-20.69%)
Oct 26, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 23, 2009 0.1250 0.1450 0.1450 0.1450 10,000 +0.02(+16.00%)
Oct 22, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 21, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 20, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 19, 2009 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 16, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 15, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2009 0.1250 0.1250 0.1250 0.1250 83 +0.00(+0.00%)
Oct 13, 2009 0.1400 0.1400 0.1250 0.1250 4,500 +0.00(+0.00%)
Oct 09, 2009 0.1300 0.1300 0.1250 0.1250 20,842 -0.02(-13.79%)
Oct 08, 2009 0.1500 0.1500 0.1400 0.1450 27,000 +0.01(+11.54%)
Oct 07, 2009 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 06, 2009 0.1500 0.1500 0.1300 0.1300 4,405 +0.00(+0.00%)
Oct 05, 2009 0.1500 0.1500 0.1300 0.1300 4,405 +0.00(+0.00%)
Oct 02, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Oct 01, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Sep 30, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+8.33%)
Sep 29, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 28, 2009 0.1500 0.1500 0.1200 0.1200 29,000 -0.01(-7.69%)
Sep 25, 2009 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Sep 24, 2009 0.1400 0.1500 0.1400 0.1500 6,325 +0.03(+25.00%)
Sep 23, 2009 0.1200 0.1200 0.1200 0.1200 19,360 -0.03(-20.00%)
Sep 22, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2009 0.1200 0.1500 0.1150 0.1500 13,100 +0.02(+15.38%)
Sep 18, 2009 0.1350 0.1350 0.1300 0.1300 10,041 -0.01(-3.70%)
Sep 17, 2009 0.1350 0.1350 0.1350 0.1350 30 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1350 0.1350 0.1350 1,900 +0.01(+8.00%)
Sep 15, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 14, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 11, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 10, 2009 0.1250 0.1250 0.1250 0.1250 9,000 -0.04(-21.88%)
Sep 09, 2009 0.1750 0.1750 0.1600 0.1600 146,000 +0.00(+0.00%)
Sep 08, 2009 0.1800 0.1800 0.1600 0.1600 57,250 +0.02(+14.29%)
Sep 04, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2009 0.1150 0.1900 0.1150 0.1400 113,000 +0.04(+33.33%)
Sep 02, 2009 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
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.