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 (%)
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%)
Nov 02, 2020 0.0650 0.0650 0.0600 0.0650 75,000 +0.00(+0.00%)
Oct 30, 2020 0.0650 0.0650 0.0600 0.0650 172,000 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0650 0.0600 0.0650 236,000 +0.01(+8.33%)
Oct 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2020 0.0700 0.0700 0.0550 0.0550 234,000 -0.02(-21.43%)
Oct 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 15, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 13, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 07, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0650 0.0650 36,050 +0.00(+0.00%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 7,100 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 29, 2020 0.0600 0.0600 0.0600 0.0600 67,000 -0.01(-7.69%)
Sep 28, 2020 0.0600 0.0650 0.0600 0.0650 6,350 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 21, 2020 0.0650 0.0700 0.0650 0.0700 24,500 +0.01(+7.69%)
Sep 18, 2020 0.0700 0.0700 0.0650 0.0650 12,400 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0650 0.0650 41 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Sep 15, 2020 0.0700 0.0700 0.0600 0.0700 21,000 +0.01(+7.69%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 144,200 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0650 0.0650 79,265 +0.00(+0.00%)
Sep 10, 2020 0.0700 0.0700 0.0650 0.0650 70,015 -0.01(-13.33%)
Sep 09, 2020 0.0700 0.0750 0.0700 0.0750 97,500 +0.01(+25.00%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.