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 (%)
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 5,006 +0.00(+20.00%)
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 23, 2024 0.0250 0 +0.00(+0.00%)
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 1,200 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 31,004 +0.00(+0.00%)
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 4,508 -0.00(-16.67%)
Feb 15, 2024 0.0300 0 +0.00(+0.00%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 12, 2024 0.0300 0 +0.00(+20.00%)
Feb 09, 2024 0.0300 0.0300 0.0250 0.0250 39,635 -0.01(-28.57%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Feb 07, 2024 0.0350 0.0350 0.0250 0.0300 158,863 +0.00(+0.00%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0300 0.0300 101,000 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 119,300 +0.00(+0.00%)
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 175,540 +0.00(+0.00%)
Jan 29, 2024 0.0300 0.0350 0.0300 0.0300 118,005 -0.01(-14.29%)
Jan 26, 2024 0.0400 0.0400 0.0350 0.0350 662,605 -0.00(-12.50%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 2,004 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 37,310 +0.00(+14.29%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 30,120 +0.00(+0.00%)
Jan 19, 2024 0.0350 0 -0.00(-12.50%)
Jan 18, 2024 0.0350 0.0400 0.0350 0.0400 8,000 +0.00(+14.29%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 39,005 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 15,004 +0.00(+0.00%)
Jan 12, 2024 0.0350 5 -0.00(-12.50%)
Jan 08, 2024 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0400 0 -0.00(-11.11%)
Dec 27, 2023 0.0400 0.0450 0.0400 0.0450 20,277 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+12.50%)
Dec 21, 2023 0.0450 0.0450 0.0400 0.0400 30,001 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0400 0.0400 105,000 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0400 0.0400 115,000 -0.00(-11.11%)
Dec 18, 2023 0.0400 0.0450 0.0400 0.0450 42,502 +0.01(+28.57%)
Dec 15, 2023 0.0350 0.0400 0.0350 0.0350 24,100 -0.00(-12.50%)
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 18,501 +0.00(+0.00%)
Dec 12, 2023 0.0400 5 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0400 0.0400 236,754 +0.00(+0.00%)
Dec 06, 2023 0.0400 0 -0.00(-11.11%)
Dec 05, 2023 0.0400 0.0450 0.0400 0.0450 873,000 +0.00(+12.50%)
Dec 01, 2023 0.0400 0 +0.00(+14.29%)
Nov 29, 2023 0.0350 17 +0.00(+0.00%)
Nov 24, 2023 0.0350 0 -0.00(-12.50%)
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 33,045 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 98,002 +0.00(+0.00%)
Nov 17, 2023 0.0350 0 +0.00(+0.00%)
Nov 10, 2023 0.0350 0 -0.00(-12.50%)
Nov 02, 2023 0.0400 0 +0.00(+14.29%)
Nov 01, 2023 0.0400 0.0400 0.0350 0.0350 74,000 -0.00(-12.50%)
Oct 24, 2023 0.0400 0 +0.00(+0.00%)
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 50,006 +0.00(+14.29%)
Oct 20, 2023 0.0400 0.0400 0.0350 0.0350 110,372 -0.00(-12.50%)
Oct 17, 2023 0.0400 0 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 30,061 +0.00(+0.00%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 149,150 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 100,003 -0.00(-11.11%)
Oct 06, 2023 0.0450 1 +0.00(+0.00%)
Oct 05, 2023 0.0400 0.0450 0.0400 0.0450 277,200 +0.00(+0.00%)
Oct 02, 2023 0.0450 0 +0.00(+0.00%)
Sep 29, 2023 0.0450 0.0450 0.0450 0.0450 2,140 +0.00(+12.50%)
Sep 28, 2023 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 200,300 +0.00(+0.00%)
Sep 25, 2023 0.0450 0 +0.00(+0.00%)
Sep 19, 2023 0.0450 0 +0.00(+12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 9,600 -0.00(-11.11%)
Sep 14, 2023 0.0450 903 +0.00(+0.00%)
Sep 11, 2023 0.0450 5 +0.00(+0.00%)
Sep 07, 2023 0.0450 0 +0.00(+0.00%)
Sep 05, 2023 0.0450 0 +0.00(+0.00%)
Aug 31, 2023 0.0450 0 +0.00(+0.00%)
Aug 29, 2023 0.0450 0 +0.00(+12.50%)
Aug 28, 2023 0.0450 0.0450 0.0400 0.0400 11,000 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Aug 23, 2023 0.0450 0 +0.00(+0.00%)
Aug 21, 2023 0.0450 7 +0.00(+12.50%)
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Aug 16, 2023 0.0450 253 -0.01(-10.00%)
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 2,763 +0.01(+11.11%)
Aug 14, 2023 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Aug 09, 2023 0.0400 9 -0.00(-11.11%)
Aug 03, 2023 0.0450 0 -0.01(-10.00%)
Jul 31, 2023 0.0500 505 +0.01(+11.11%)
Jul 28, 2023 0.0400 0.0500 0.0400 0.0450 33,000 +0.00(+0.00%)
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 17,866 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jul 25, 2023 0.0450 0.0450 0.0450 0.0450 17,005 -0.01(-10.00%)
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 4,400 +0.01(+25.00%)
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 17, 2023 0.0450 125 +0.00(+12.50%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Jul 13, 2023 0.0450 0.0450 0.0450 0.0450 12,007 +0.00(+0.00%)
Jul 12, 2023 0.0400 0.0450 0.0400 0.0450 74,000 -0.01(-10.00%)
Jul 10, 2023 0.0500 0 +0.00(+0.00%)
Jul 06, 2023 0.0500 0 +0.00(+0.00%)
Jul 05, 2023 0.0500 0.0500 0.0500 0.0500 7,188 +0.00(+0.00%)
Jun 26, 2023 0.0500 0 +0.01(+11.11%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 1,006 -0.00(-11.11%)
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 101,083 +0.00(+0.00%)
Jun 15, 2023 0.0450 0 +0.00(+0.00%)
May 08, 2023 0.0450 0.0450 0.0450 0.0450 73,600 +0.00(+0.00%)
May 03, 2023 0.0450 0 +0.00(+0.00%)
May 02, 2023 0.0500 0.0500 0.0450 0.0450 21,150 +0.00(+0.00%)
Apr 26, 2023 0.0450 22 -0.01(-10.00%)
Apr 24, 2023 0.0500 102 +0.01(+11.11%)
Apr 21, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 2,351 +0.00(+0.00%)
Apr 18, 2023 0.0500 0 +0.01(+11.11%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 185,038 -0.01(-10.00%)
Apr 13, 2023 0.0500 0 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 8,600 +0.00(+0.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 21,100 +0.00(+0.00%)
Apr 06, 2023 0.0500 0 +0.00(+0.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 9,820 +0.00(+0.00%)
Apr 03, 2023 0.0500 0 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0500 0.0500 0.0500 20,357 +0.00(+0.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 26,029 +0.00(+0.00%)
Mar 28, 2023 0.0500 70 +0.00(+0.00%)
Mar 27, 2023 0.0550 0.0550 0.0500 0.0500 40,036 -0.00(-9.09%)
Mar 24, 2023 0.0550 0.0550 0.0550 0.0550 1,391 +0.00(+10.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 32,000 -0.00(-9.09%)
Mar 20, 2023 0.0550 199 +0.00(+0.00%)
Mar 17, 2023 0.0550 0.0550 0.0550 0.0550 5,599 +0.00(+0.00%)
Mar 15, 2023 0.0550 0 -0.00(-8.33%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Mar 13, 2023 0.0550 0.0600 0.0550 0.0550 47,625 -0.00(-8.33%)
Mar 10, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Mar 07, 2023 0.0600 0 +0.00(+0.00%)
Mar 06, 2023 0.0600 0.0600 0.0600 0.0600 31,433 +0.00(+0.00%)
Mar 03, 2023 0.0600 0.0600 0.0600 0.0600 19,602 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 14,000 -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.