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 31, 2022 0.0950 0.0950 0.0900 0.0900 156,190 -0.01(-5.26%)
Mar 30, 2022 0.0950 0.0950 0.0950 0.0950 25,002 +0.00(+0.00%)
Mar 29, 2022 0.0950 0.0950 0.0950 0.0950 29,510 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.1000 0.0950 0.0950 171,160 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 8,463 +0.01(+5.56%)
Mar 23, 2022 0.0900 700 +0.00(+0.00%)
Mar 22, 2022 0.0950 0.0950 0.0900 0.0900 5,910 -0.01(-5.26%)
Mar 21, 2022 0.0950 0.0950 0.0950 0.0950 3,530 +0.00(+0.00%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 25,001 +0.00(+0.00%)
Mar 17, 2022 0.0950 0.0950 0.0900 0.0950 101,031 +0.01(+5.56%)
Mar 14, 2022 0.0900 9 -0.01(-5.26%)
Mar 11, 2022 0.0950 0.0950 0.0950 0.0950 80,052 +0.00(+0.00%)
Mar 10, 2022 0.0950 0.0950 0.0900 0.0950 65,752 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0950 0.0900 0.0950 24,469 +0.01(+5.56%)
Mar 08, 2022 0.0900 0.0900 0.0900 0.0900 142,520 -0.01(-5.26%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 27,177 +0.00(+0.00%)
Mar 04, 2022 0.0950 0.0950 0.0950 0.0950 21,238 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.0950 0.0950 0.0950 14,124 +0.00(+0.00%)
Mar 02, 2022 0.1000 0.1000 0.0950 0.0950 83,575 -0.01(-5.00%)
Mar 01, 2022 0.1000 0.1000 0.0950 0.1000 106,887 +0.00(+0.00%)
Feb 28, 2022 0.1150 0.1150 0.1000 0.1000 73,553 +0.00(+0.00%)
Feb 25, 2022 0.1050 0.1000 0.1000 0.1000 51,312 +0.01(+5.26%)
Feb 24, 2022 0.1000 0.1000 0.0950 0.0950 2,386 -0.01(-5.00%)
Feb 23, 2022 0.1000 0.1000 0.1000 0.1000 70,125 +0.00(+0.00%)
Feb 22, 2022 0.1000 0.1000 0.1000 0.1000 3,313 +0.00(+0.00%)
Feb 18, 2022 0.1000 0 +0.00(+0.00%)
Feb 17, 2022 0.1050 0.1050 0.1000 0.1000 122,767 -0.00(-4.76%)
Feb 16, 2022 0.1050 0.1050 0.1050 0.1050 3,897 -0.01(-4.55%)
Feb 15, 2022 0.1100 0.1100 0.1100 0.1100 137,556 +0.01(+4.76%)
Feb 14, 2022 0.1000 0.1050 0.1000 0.1050 315,536 +0.00(+5.00%)
Feb 11, 2022 0.1000 0.1000 0.1000 0.1000 2,893 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1050 0.0950 0.1000 71,267 +0.00(+0.00%)
Feb 09, 2022 0.1050 0.1050 0.1000 0.1000 72,022 +0.00(+0.00%)
Feb 08, 2022 0.1050 0.1050 0.1000 0.1000 140,948 +0.00(+0.00%)
Feb 07, 2022 0.1050 0.1100 0.1000 0.1000 139,152 -0.01(-13.04%)
Feb 04, 2022 0.1150 0.1150 0.1150 0.1150 10,249 +0.00(+0.00%)
Feb 02, 2022 0.1250 0.1250 0.1150 0.1150 71,503 +0.01(+4.55%)
Feb 01, 2022 0.1050 0.1200 0.1050 0.1100 446,769 +0.01(+4.76%)
Jan 31, 2022 0.1050 0.1150 0.1050 0.1050 121,120 +0.01(+10.53%)
Jan 28, 2022 0.1000 0.1000 0.0900 0.0950 37,727 -0.01(-5.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 138,600 +0.00(+0.00%)
Jan 26, 2022 0.1050 0.1050 0.1000 0.1000 218,947 +0.00(+0.00%)
Jan 25, 2022 0.1050 0.1050 0.1000 0.1000 326,626 +0.00(+0.00%)
Jan 24, 2022 0.1050 0.1050 0.0950 0.1000 340,440 -0.01(-13.04%)
Jan 20, 2022 0.1150 140 -0.02(-14.81%)
Jan 19, 2022 0.1000 0.1350 0.1000 0.1350 111,100 +0.03(+28.57%)
Jan 18, 2022 0.1100 0.1100 0.1050 0.1050 25,267 +0.00(+0.00%)
Jan 17, 2022 0.1000 0.1400 0.1000 0.1050 261,038 +0.00(+5.00%)
Jan 14, 2022 0.1050 0.1050 0.1000 0.1000 12,316 +0.00(+0.00%)
Jan 13, 2022 0.1050 0.1050 0.0950 0.1000 125,175 -0.00(-4.76%)
Jan 12, 2022 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Jan 11, 2022 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+5.00%)
Jan 10, 2022 0.1050 0.1050 0.1000 0.1000 2,560 +0.00(+0.00%)
Jan 06, 2022 0.1000 0.1000 0.1000 112 +0.00(+0.00%)
Jan 05, 2022 0.1050 0.1050 0.1000 0.1000 15,565 +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.