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 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 27, 2018 0.0450 0.0450 0.0450 0.0450 20,620 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0450 0.0400 0.0450 58,100 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 935 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0450 0.0400 0.0450 5,533 -0.01(-10.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 14, 2018 0.0450 0.0450 0.0400 0.0400 48,000 -0.01(-20.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 180 +0.01(+11.11%)
Mar 09, 2018 0.0500 0.0500 0.0450 0.0450 835,400 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Mar 07, 2018 0.0450 0.0500 0.0450 0.0500 24,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0550 0.0500 0.0500 1,823,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 1,399,000 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Feb 27, 2018 0.0550 0.0600 0.0500 0.0500 41,000 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 16,700 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 4,513 -0.01(-18.18%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0500 11,500 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0500 0.0450 0.0500 49,000 -0.01(-16.67%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 12, 2018 0.0500 0.0600 0.0500 0.0600 3,200 +0.00(+9.09%)
Feb 09, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Feb 06, 2018 0.0450 0.0600 0.0450 0.0600 7,500 +0.01(+33.33%)
Feb 05, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 01, 2018 0.0600 0.0600 0.0500 0.0500 17,000 -0.01(-16.67%)
Jan 31, 2018 0.0550 0.0600 0.0450 0.0600 57,500 +0.01(+20.00%)
Jan 30, 2018 0.0600 0.0600 0.0500 0.0500 36,200 -0.01(-16.67%)
Jan 29, 2018 0.0600 0.0600 0.0600 0.0600 1,300 +0.01(+33.33%)
Jan 26, 2018 0.0500 0.0500 0.0450 0.0450 151,100 -0.01(-10.00%)
Jan 25, 2018 0.0550 0.0550 0.0500 0.0500 347,658 -0.02(-28.57%)
Jan 24, 2018 0.0700 0.0700 0.0550 0.0700 157,630 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0700 0.0450 0.0700 603,905 +0.03(+75.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 10,101 -0.01(-20.00%)
Jan 19, 2018 0.0500 0.0500 0.0450 0.0500 34,650 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0400 0.0500 40,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0500 0.0450 0.0500 31,000 +0.01(+11.11%)
Jan 16, 2018 0.0500 0.0500 0.0400 0.0450 12,500 +0.00(+12.50%)
Jan 15, 2018 0.0450 0.0500 0.0400 0.0400 96,500 +0.00(+0.00%)
Jan 12, 2018 0.0350 0.0500 0.0350 0.0400 47,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0400 0.0400 88,000 +0.00(+0.00%)
Jan 10, 2018 0.0400 0.0450 0.0400 0.0400 49,300 +0.00(+14.29%)
Jan 09, 2018 0.0400 0.0400 0.0350 0.0350 13,455 +0.00(+0.00%)
Jan 08, 2018 0.0400 0.0400 0.0350 0.0350 35,500 -0.00(-12.50%)
Jan 05, 2018 0.0400 0.0400 0.0350 0.0400 20,500 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0350 0.0400 23,500 +0.00(+14.29%)
Jan 03, 2018 0.0400 0.0400 0.0350 0.0350 16,200 -0.00(-12.50%)
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.