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 (%)
Dec 31, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 24, 2008 0.0900 0.0900 0.0850 0.0900 261 +0.00(+0.00%)
Dec 23, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 22, 2008 0.1450 0.2350 0.0850 0.0900 21,500 -0.04(-30.77%)
Dec 19, 2008 0.0900 0.1300 0.0850 0.1300 14,644 +0.03(+23.81%)
Dec 18, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 17, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 16, 2008 0.1050 0.1050 0.1050 0.1050 1,025 +0.00(+0.00%)
Dec 15, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 12, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 11, 2008 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Dec 10, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 09, 2008 0.1050 0.1050 0.1050 0.1050 5,024 -0.01(-4.55%)
Dec 08, 2008 0.1100 0.1100 0.1100 0.1100 15,000 -0.02(-15.38%)
Dec 05, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Dec 02, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Dec 01, 2008 0.1100 0.1100 0.1050 0.1100 51,310 -0.01(-4.35%)
Nov 28, 2008 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Nov 27, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 25, 2008 0.1150 0.1200 0.1150 0.1200 26,000 +0.00(+4.35%)
Nov 24, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Nov 21, 2008 0.1100 0.1150 0.1100 0.1150 22,000 +0.01(+9.52%)
Nov 20, 2008 0.1050 0.1050 0.1050 0.1050 2,000 -0.03(-19.23%)
Nov 19, 2008 0.1250 0.1300 0.1250 0.1300 2,000 +0.03(+23.81%)
Nov 18, 2008 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 17, 2008 0.1300 0.1300 0.1000 0.1000 3,000 -0.03(-23.08%)
Nov 14, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Nov 13, 2008 0.1300 0.1300 0.1250 0.1300 500 +0.01(+4.00%)
Nov 12, 2008 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Nov 11, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 3,500 -0.05(-27.78%)
Nov 07, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Nov 06, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 03, 2008 0.1600 0.1600 14 +0.00(+0.00%)
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%)
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.