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, 2011 0.2500 0.2500 0.2500 0.2500 14,166 +0.00(+0.00%)
Mar 30, 2011 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Mar 29, 2011 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-1.96%)
Mar 28, 2011 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 25, 2011 0.2500 0.2550 0.2500 0.2550 6,350 +0.01(+2.00%)
Mar 24, 2011 0.2500 0.2500 0.2500 0.2500 3,170 +0.00(+0.00%)
Mar 23, 2011 0.2500 0.2500 0.2500 0.2500 2,450 -0.02(-7.41%)
Mar 22, 2011 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+8.00%)
Mar 21, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 18, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 17, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 16, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 15, 2011 0.2500 0.2600 0.2500 0.2500 43,000 +0.00(+0.00%)
Mar 14, 2011 0.2500 0.2750 0.2500 0.2500 13,555 +0.00(+0.00%)
Mar 11, 2011 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-5.66%)
Mar 10, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 09, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 08, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 07, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 03, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 02, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 01, 2011 0.2650 0.2650 0.2650 0.2650 140 -0.01(-3.64%)
Feb 28, 2011 0.2700 0.2750 0.2700 0.2750 14,000 +0.01(+1.85%)
Feb 25, 2011 0.2700 0.2700 0.2700 0.2700 19,000 -0.01(-1.82%)
Feb 24, 2011 0.2800 0.2800 0.2750 0.2750 34,000 -0.01(-5.17%)
Feb 23, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 22, 2011 0.2900 0.2900 0.2900 0.2900 4,477 -0.01(-1.69%)
Feb 18, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 17, 2011 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Feb 16, 2011 0.2950 0.2950 0.2950 0.2950 17,000 +0.00(+0.00%)
Feb 15, 2011 0.2950 0.2950 0.2950 0.2950 20,000 +0.01(+5.36%)
Feb 14, 2011 0.2800 0.2950 0.2800 0.2800 54,000 -0.01(-3.45%)
Feb 11, 2011 0.2900 0.2900 0.2900 0.2900 19,500 +0.01(+3.57%)
Feb 10, 2011 0.2900 0.2900 0.2800 0.2800 7,900 +0.00(+0.00%)
Feb 09, 2011 0.2800 0.2800 0.2800 0.2800 803 +0.00(+0.00%)
Feb 08, 2011 0.3000 0.3000 0.2800 0.2800 3,500 -0.03(-9.68%)
Feb 07, 2011 0.3000 0.3100 0.3000 0.3100 20,000 +0.01(+3.33%)
Feb 04, 2011 0.3100 0.3100 0.2800 0.3000 39,750 +0.03(+11.11%)
Feb 03, 2011 0.3300 0.3300 0.2700 0.2700 5,999 -0.06(-18.18%)
Feb 02, 2011 0.2800 0.3300 0.2700 0.3300 63,400 +0.07(+26.92%)
Feb 01, 2011 0.2600 0.2600 0.2600 0.2600 4,143 +0.00(+0.00%)
Jan 31, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 900 -0.01(-1.89%)
Jan 27, 2011 0.2650 0.2650 0.2650 0.2650 12,600 -0.02(-5.36%)
Jan 26, 2011 0.2850 0.2850 0.2650 0.2800 21,900 +0.00(+0.00%)
Jan 25, 2011 0.2600 0.2800 0.2600 0.2800 12,400 +0.03(+12.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jan 21, 2011 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jan 20, 2011 0.2600 0.2600 0.2500 0.2500 12,500 +0.00(+0.00%)
Jan 19, 2011 0.2300 0.2500 0.2300 0.2500 39,000 +0.01(+4.17%)
Jan 18, 2011 0.2400 0.2400 0.2300 0.2400 11,000 -0.01(-4.00%)
Jan 17, 2011 0.2150 0.2500 0.2100 0.2500 57,000 +0.04(+16.28%)
Jan 14, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jan 13, 2011 0.2500 0.2500 0.2150 0.2150 9,000 -0.01(-2.27%)
Jan 12, 2011 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Jan 11, 2011 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jan 10, 2011 0.2300 0.2300 0.2300 0.2300 11,460 -0.01(-4.17%)
Jan 07, 2011 0.2300 0.2500 0.2300 0.2400 54,500 +0.01(+4.35%)
Jan 06, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 05, 2011 0.2100 0.2100 0.2100 0.2100 12,600 +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.