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 (%)
Mar 31, 2010 0.1800 0.1800 0.1600 0.1600 55,000 -0.02(-11.11%)
Mar 30, 2010 0.1550 0.1800 0.1550 0.1800 52,000 +0.03(+20.00%)
Mar 29, 2010 0.1500 0.1500 0.1500 0.1500 65,433 +0.01(+3.45%)
Mar 26, 2010 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Mar 25, 2010 0.1400 0.1450 0.1400 0.1450 1,286 +0.00(+3.57%)
Mar 24, 2010 0.1450 0.1450 0.1400 0.1400 70,500 +0.00(+0.00%)
Mar 23, 2010 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Mar 22, 2010 0.1400 0.1400 0.1400 0.1400 100 -0.01(-6.67%)
Mar 19, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2010 0.1350 0.1500 0.1350 0.1500 183 +0.00(+0.00%)
Mar 17, 2010 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Mar 16, 2010 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 15, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 12, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 11, 2010 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Mar 10, 2010 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 09, 2010 0.1350 0.1350 0.1350 0.1350 2,300 +0.00(+0.00%)
Mar 08, 2010 0.1350 0.1350 0.1350 0.1350 25 +0.01(+3.85%)
Mar 05, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 04, 2010 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2010 0.1300 0.1300 0.1250 0.1250 20,058 -0.02(-16.67%)
Mar 01, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 24, 2010 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Feb 23, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 22, 2010 0.1450 0.1450 0.1450 0.1450 10,900 -0.01(-3.33%)
Feb 19, 2010 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Feb 18, 2010 0.1450 0.1450 0.1450 0.1450 14,625 +0.01(+7.41%)
Feb 17, 2010 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Feb 16, 2010 0.1450 0.1450 0.1350 0.1350 3,500 +0.00(+0.00%)
Feb 12, 2010 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 11, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 10, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 09, 2010 0.1300 0.1300 0.1300 0.1300 2,166 -0.02(-13.33%)
Feb 08, 2010 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+11.11%)
Feb 05, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 04, 2010 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Feb 03, 2010 0.1250 0.1250 0.1250 0.1250 3,000 -0.02(-16.67%)
Feb 02, 2010 0.1500 0.1500 0.1500 0.1500 3,933 -0.01(-3.23%)
Feb 01, 2010 0.1550 0.1550 0.1550 0.1550 16,450 +0.01(+10.71%)
Jan 29, 2010 0.1450 0.1450 0.1400 0.1400 35,000 -0.00(-3.45%)
Jan 28, 2010 0.1400 0.1450 0.1400 0.1450 16,500 +0.02(+16.00%)
Jan 27, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 26, 2010 0.1250 0.1250 0.1250 0.1250 1,000 -0.04(-21.88%)
Jan 25, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 22, 2010 0.1600 0.1600 0.1600 0.1600 100,000 +0.01(+6.67%)
Jan 21, 2010 0.1550 0.1550 0.1500 0.1500 76,530 +0.01(+7.14%)
Jan 20, 2010 0.1400 0.1400 0.1400 0.1400 8,000 +0.02(+16.67%)
Jan 19, 2010 0.1250 0.1250 0.1200 0.1200 28,000 +0.00(+0.00%)
Jan 18, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2010 0.1200 0.1200 0.1200 0.1200 30,575 +0.00(+4.35%)
Jan 14, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 13, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 12, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 11, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 08, 2010 0.1250 0.1300 0.1150 0.1150 13,000 -0.01(-11.54%)
Jan 07, 2010 0.1300 0.1300 0.1300 0.1300 50 -0.01(-7.14%)
Jan 06, 2010 0.1200 0.1400 0.1200 0.1400 54,000 +0.02(+12.00%)
Jan 05, 2010 0.1250 0.1250 0.1250 0.1250 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.