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 30, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 29, 2012 0.1050 0.1050 0.1050 0.1050 12,000 -0.01(-8.70%)
Mar 28, 2012 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 27, 2012 0.1150 0.1150 0.1150 0.1150 500 +0.01(+9.52%)
Mar 26, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 23, 2012 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-8.70%)
Mar 22, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 21, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 20, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 19, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 16, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 15, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 14, 2012 0.1150 0.1150 0.1150 0.1150 18,500 -0.04(-28.12%)
Mar 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 12, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 08, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 07, 2012 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Mar 06, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 05, 2012 0.1600 0.1600 0.1600 0.1600 2,150 +0.04(+39.13%)
Mar 02, 2012 0.1400 0.1400 0.1150 0.1150 2,000 -0.02(-14.81%)
Mar 01, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 29, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 28, 2012 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 27, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 24, 2012 0.1350 0.1350 0.1350 0.1350 1,052 +0.02(+17.39%)
Feb 23, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 22, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 21, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 17, 2012 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Feb 16, 2012 0.1300 0.1300 0.1300 0.1300 41 -0.01(-7.14%)
Feb 15, 2012 0.1400 0.1400 0.1400 0.1400 4,300 +0.02(+12.00%)
Feb 14, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 13, 2012 0.1250 0.1250 0.1250 0.1250 100 -0.08(-37.50%)
Feb 10, 2012 0.1400 0.2000 0.1400 0.2000 36,000 +0.09(+81.82%)
Feb 09, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 08, 2012 0.1100 0.1100 0.1100 0.1100 133 +0.01(+10.00%)
Feb 07, 2012 0.1000 0.1000 0.1000 0.1000 10,000 -0.03(-23.08%)
Feb 06, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 02, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 01, 2012 0.1300 0.1300 0.1300 0.1300 333 -0.01(-3.70%)
Jan 31, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 30, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 27, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 26, 2012 0.1400 0.1400 0.1350 0.1350 12,222 +0.01(+3.85%)
Jan 25, 2012 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Jan 24, 2012 0.1450 0.1450 0.1300 0.1300 38,667 -0.02(-13.33%)
Jan 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2012 0.1500 0.1500 0.1500 0.1500 2,083 +0.01(+3.45%)
Jan 18, 2012 0.1450 0.1450 0.1450 0.1450 208 +0.00(+0.00%)
Jan 17, 2012 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 16, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 10, 2012 0.1500 0.1500 0.1450 0.1500 43,400 +0.00(+0.00%)
Jan 09, 2012 0.1500 0.1500 0.1500 0.1500 166 +0.01(+3.45%)
Jan 06, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 05, 2012 0.1450 0.1450 0.1450 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.