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, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2010 0.1900 0.2000 0.1900 0.1950 23,500 -0.01(-2.50%)
Dec 29, 2010 0.1950 0.2000 0.1900 0.2000 20,010 +0.00(+0.00%)
Dec 24, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 23, 2010 0.2000 0.2000 0.2000 0.2000 48,000 +0.01(+5.26%)
Dec 22, 2010 0.2000 0.2000 0.1900 0.1900 40,698 +0.00(+0.00%)
Dec 21, 2010 0.1900 0.1900 0.1900 0.1900 513 -0.01(-5.00%)
Dec 20, 2010 0.1950 0.2000 0.1900 0.2000 71,000 +0.01(+2.56%)
Dec 17, 2010 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%)
Dec 16, 2010 0.1950 0.1950 0.1950 0.1950 6,084 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2000 0.1950 0.1950 49,916 -0.01(-2.50%)
Dec 14, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 13, 2010 0.2100 0.2100 0.2000 0.2000 27,250 -0.01(-4.76%)
Dec 10, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2010 0.2100 0.2100 0.2100 0.2100 50,500 +0.01(+5.00%)
Dec 08, 2010 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Dec 07, 2010 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Dec 06, 2010 0.2000 0.2050 0.2000 0.2050 5,400 +0.00(+0.00%)
Dec 03, 2010 0.2050 0.2050 0.2050 0.2050 6,021 +0.00(+2.50%)
Dec 02, 2010 0.2000 0.2000 0.2000 0.2000 3,500 -0.01(-4.76%)
Dec 01, 2010 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 30, 2010 0.2100 0.2100 0.2100 0.2100 264,250 +0.01(+5.00%)
Nov 29, 2010 0.1900 0.2000 0.1900 0.2000 5,536 +0.01(+2.56%)
Nov 26, 2010 0.2000 0.2000 0.1950 0.1950 14,791 +0.00(+0.00%)
Nov 25, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 24, 2010 0.1950 0.1950 0.1950 0.1950 6,270 -0.01(-7.14%)
Nov 23, 2010 0.2100 0.2100 0.2100 0.2100 28,000 +0.00(+0.00%)
Nov 22, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 19, 2010 0.2100 0.2100 0.2100 0.2100 20,083 +0.00(+0.00%)
Nov 18, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 17, 2010 0.2000 0.2100 0.2000 0.2100 48,500 +0.01(+7.69%)
Nov 16, 2010 0.1950 0.1950 0.1950 0.1950 1,312 -0.01(-2.50%)
Nov 15, 2010 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Nov 12, 2010 0.2000 0.2000 0.2000 0.2000 4,167 +0.00(+0.00%)
Nov 11, 2010 0.1950 0.2000 0.1950 0.2000 81,500 +0.01(+2.56%)
Nov 10, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 09, 2010 0.1950 0.1950 0.1950 0.1950 19,000 +0.02(+11.43%)
Nov 08, 2010 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Nov 05, 2010 0.1950 0.1950 0.1800 0.1800 7,653 -0.02(-7.69%)
Nov 04, 2010 0.1950 0.1950 0.1950 0.1950 50,000 +0.01(+5.41%)
Nov 03, 2010 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Nov 02, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 01, 2010 0.2000 0.2000 0.2000 0.2000 313,000 +0.00(+0.00%)
Oct 29, 2010 0.1850 0.2000 0.1850 0.2000 104,700 +0.03(+14.29%)
Oct 28, 2010 0.2000 0.2000 0.1750 0.1750 29,500 -0.02(-7.89%)
Oct 27, 2010 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+8.57%)
Oct 25, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 22, 2010 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Oct 21, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 20, 2010 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Oct 19, 2010 0.1950 0.1950 0.1750 0.1750 21,000 -0.01(-5.41%)
Oct 18, 2010 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 15, 2010 0.2000 0.2000 0.1900 0.1900 40,000 -0.01(-2.56%)
Oct 14, 2010 0.1900 0.1950 0.1900 0.1950 85,750 +0.02(+11.43%)
Oct 13, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 12, 2010 0.1750 0.1750 0.1750 0.1750 100 +0.01(+6.06%)
Oct 08, 2010 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Oct 07, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 06, 2010 0.1950 0.1950 0.1650 0.1650 61,821 -0.03(-15.38%)
Oct 05, 2010 0.1950 0.1950 0.1950 0.1950 120,000 -0.01(-2.50%)
Oct 04, 2010 0.2000 0.2000 0.2000 0.2000 2,850 +0.04(+21.21%)
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.