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, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1100 8,438 +0.00(+0.00%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 11,059 +0.00(+0.00%)
Mar 26, 2021 0.1050 0.1100 0.1050 0.1100 86,000 +0.01(+4.76%)
Mar 25, 2021 0.1050 0.1050 0.1050 0.1050 162,999 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1050 0.1000 0.1050 61,002 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1050 0.1000 0.1050 42,500 +0.00(+0.00%)
Mar 22, 2021 0.1100 0.1100 0.1050 0.1050 7,520 -0.01(-4.55%)
Mar 19, 2021 0.1100 0.1100 0.1100 0.1100 538 +0.01(+10.00%)
Mar 16, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 15, 2021 0.1100 0.1100 0.1050 0.1050 51,500 +0.00(+0.00%)
Mar 11, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
Mar 09, 2021 0.1000 0.1050 0.1000 0.1000 22,400 +0.00(+0.00%)
Mar 08, 2021 0.1050 0.1050 0.1000 0.1000 15,400 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1000 41,500 -0.00(-4.76%)
Mar 04, 2021 0.1050 0.1100 0.1000 0.1050 36,100 +0.00(+0.00%)
Mar 02, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2021 0.1100 0.1150 0.1050 0.1050 40,300 +0.00(+5.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 47,555 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1000 0.1050 52,500 +0.00(+0.00%)
Feb 23, 2021 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1000 0.1050 122,500 +0.00(+5.00%)
Feb 19, 2021 0.0950 0.1000 0.0950 0.1000 229,000 +0.01(+5.26%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 10,200 -0.01(-5.00%)
Feb 17, 2021 0.0950 0.1000 0.0950 0.1000 436,000 -0.00(-4.76%)
Feb 16, 2021 0.0950 0.1050 0.0950 0.1050 215,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 11, 2021 0.1000 0.1000 0.1000 0.1000 106,400 -0.00(-4.76%)
Feb 10, 2021 0.1000 0.1100 0.1000 0.1050 149,000 -0.01(-4.55%)
Feb 09, 2021 0.1050 0.1100 0.1000 0.1100 736,250 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1100 0.1000 0.1100 306,300 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1000 0.1100 179,000 +0.00(+0.00%)
Feb 04, 2021 0.1100 0.1100 0.1100 0.1100 75,200 +0.01(+4.76%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1050 72,000 +0.00(+5.00%)
Feb 02, 2021 0.1000 0.1000 0.0950 0.1000 208,101 -0.00(-4.76%)
Feb 01, 2021 0.1200 0.1200 0.1050 0.1050 136,000 -0.01(-12.50%)
Jan 29, 2021 0.1050 0.1250 0.1050 0.1200 170,165 +0.01(+9.09%)
Jan 28, 2021 0.1050 0.1100 0.1000 0.1100 86,499 +0.01(+4.76%)
Jan 27, 2021 0.1050 0.1050 0.1050 0.1050 6,222 +0.00(+0.00%)
Jan 26, 2021 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Jan 25, 2021 0.1100 0.1100 0.1100 0.1100 21,000 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1200 0.1100 0.1100 26,150 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1250 0.1100 0.1100 78,350 -0.01(-8.33%)
Jan 19, 2021 0.1300 0.1300 0.1150 0.1200 59,800 +0.00(+0.00%)
Jan 18, 2021 0.1250 0.1300 0.1200 0.1200 149,116 +0.01(+9.09%)
Jan 15, 2021 0.1300 0.1300 0.1100 0.1100 110,600 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1500 0.0950 0.1150 540,087 +0.01(+15.00%)
Jan 13, 2021 0.0900 0.1000 0.0900 0.1000 308,700 +0.01(+17.65%)
Jan 12, 2021 0.0950 0.0950 0.0850 0.0850 145,791 -0.01(-10.53%)
Jan 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.0950 0.0850 0.0950 42,000 +0.01(+18.75%)
Jan 06, 2021 0.0950 0.0950 0.0800 0.0800 20,300 -0.01(-11.11%)
Jan 05, 2021 0.0800 0.0900 0.0800 0.0900 110,000 +0.01(+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.