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 (%)
Mar 30, 2009 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Mar 24, 2009 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 23, 2009 0.1250 0.1450 0.1250 0.1450 9,000 -0.01(-3.33%)
Mar 18, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 17, 2009 0.1350 0.1500 0.1450 0.1500 12,000 +0.01(+3.45%)
Mar 16, 2009 0.1400 0.1450 0.1400 0.1450 45,000 +0.01(+7.41%)
Mar 13, 2009 0.1300 0.1350 0.1300 0.1350 80,000 +0.01(+3.85%)
Mar 12, 2009 0.1200 0.1300 0.1200 0.1300 98,000 +0.01(+8.33%)
Mar 11, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Mar 10, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 09, 2009 0.1200 0.1200 0.1200 0.1200 4,000 +0.02(+20.00%)
Mar 06, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Mar 05, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 04, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 02, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 27, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 26, 2009 0.1050 0.1050 62 +0.00(+0.00%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Feb 24, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 23, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 20, 2009 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Feb 19, 2009 0.1050 0.1050 30 +0.00(+0.00%)
Feb 18, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 17, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2009 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Feb 12, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 11, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 10, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 09, 2009 0.1050 0.1050 0.1050 0.1050 9,000 -0.03(-19.23%)
Feb 06, 2009 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Feb 05, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+8.00%)
Feb 04, 2009 0.1250 0.1250 100 +0.00(+0.00%)
Feb 03, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 02, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Jan 30, 2009 0.1250 0.1250 0.1250 0.1250 37,000 -0.01(-3.85%)
Jan 29, 2009 0.1200 0.1300 0.1150 0.1300 52,000 +0.01(+8.33%)
Jan 28, 2009 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 27, 2009 0.1250 0.1250 0.1250 0.1250 25,000 -0.02(-16.67%)
Jan 26, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2009 0.1500 0.1500 292 +0.00(+0.00%)
Jan 21, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2009 0.1500 0.1500 166 +0.00(+0.00%)
Jan 15, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2009 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 50,000 +0.06(+66.67%)
Jan 02, 2009 0.0900 0.0900 0 +0.00(+0.00%)
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.