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 (%)
Apr 30, 2014 0.1000 0.1100 0.1000 0.1100 21,000 +0.00(+0.00%)
Apr 16, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 11, 2014 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 02, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 01, 2014 0.0950 0.1250 0.0950 0.1250 1,417 +0.01(+8.70%)
Mar 28, 2014 0.1150 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
Mar 27, 2014 0.0850 0.0850 0.0850 0.0850 1,248 -0.01(-15.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Feb 26, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 21, 2014 0.1000 0.1000 0.1000 229 +0.00(+0.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0.1000 333 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Feb 10, 2014 0.0850 0.0850 0.0850 0.0850 1,900 -0.01(-15.00%)
Feb 06, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 24, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 23, 2014 0.0800 0.0800 0.0800 0.0800 25,172 +0.00(+0.00%)
Jan 22, 2014 0.1000 0.1000 0.0800 0.0800 68,166 +0.00(+0.00%)
Jan 13, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Jan 09, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Dec 30, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 24, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 17, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 13, 2013 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Dec 12, 2013 0.0800 0.0800 0.0800 0.0800 59,500 +0.00(+0.00%)
Dec 11, 2013 0.0800 0.0800 0.0800 0.0800 105,000 +0.01(+14.29%)
Dec 03, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 28, 2013 0.0800 0.0800 0.0800 0.0800 1,111 +0.00(+0.00%)
Nov 27, 2013 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Nov 26, 2013 0.0850 0.0900 0.0850 0.0900 10,500 +0.00(+0.00%)
Nov 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 20, 2013 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+5.88%)
Nov 19, 2013 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Nov 18, 2013 0.0850 0.0850 0.0850 0.0850 10,300 -0.00(-5.56%)
Nov 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2013 0.0900 0.0900 0.0900 0.0900 9,300 +0.00(+0.00%)
Nov 08, 2013 0.0900 0.0900 0.0900 0.0900 940 -0.02(-18.18%)
Nov 01, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 31, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Oct 29, 2013 0.0850 0.0850 0.0850 82 -0.01(-10.53%)
Oct 28, 2013 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-13.64%)
Oct 25, 2013 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+29.41%)
Oct 16, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 08, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 03, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 30, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 25, 2013 0.0750 0.0750 0.0750 0.0750 41 +0.00(+0.00%)
Sep 24, 2013 0.0750 0.0750 0.0750 0.0750 7,000 -0.03(-25.00%)
Sep 23, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.03(+33.33%)
Sep 20, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 18, 2013 0.0800 0.0800 0.0750 0.0750 3,300 -0.01(-6.25%)
Sep 16, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2013 0.0800 0.0800 0.0750 0.0800 0 -0.01(-5.88%)
Aug 29, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 27, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 26, 2013 0.0850 0.0850 0.0850 0.0850 3,250 -0.02(-22.73%)
Aug 16, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Aug 15, 2013 0.0800 0.0800 0.0750 0.0750 3,000 -0.04(-31.82%)
Aug 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2013 0.1100 0.1100 0.1100 0.1100 20,000 +0.04(+46.67%)
Jul 31, 2013 0.0750 0.0750 0.0750 0.0750 14,000 -0.03(-28.57%)
Jul 26, 2013 0.1050 0.1050 0.1050 20 +0.03(+40.00%)
Jul 25, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 24, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 19, 2013 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jul 18, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0.0750 83 -0.03(-25.00%)
Jul 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 12, 2013 0.1050 0.1050 0.1000 0.1000 10,210 +0.00(+0.00%)
Jul 11, 2013 0.1000 0.1000 0.1000 0.1000 25,500 -0.00(-4.76%)
Jul 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 28, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 26, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+31.25%)
Jun 25, 2013 0.0800 0.0800 0.0800 0.0800 900 -0.03(-27.27%)
Jun 24, 2013 0.1100 0.1100 0.1100 10 +0.00(+0.00%)
Jun 21, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 20, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 19, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 18, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 17, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 13, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 12, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 11, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 10, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 05, 2013 0.0750 0.1100 0.0750 0.1100 35,000 +0.01(+10.00%)
Jun 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 03, 2013 0.1000 0.1000 0.1000 0.1000 3,800 +0.00(+0.00%)
May 31, 2013 0.0950 0.1000 0.0950 0.1000 50,500 +0.03(+33.33%)
May 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 29, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 28, 2013 0.0750 0.0750 0.0750 0.0750 83 +0.00(+0.00%)
May 27, 2013 0.0750 0.0750 0.0750 0.0750 91 +0.00(+0.00%)
May 24, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 23, 2013 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+0.00%)
May 22, 2013 0.0750 0.0750 0.0750 0.0750 21,000 -0.02(-21.05%)
May 21, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 17, 2013 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 36,500 -0.01(-11.76%)
May 15, 2013 0.0850 0.0850 0.0850 0.0850 14,600 +0.01(+6.25%)
May 13, 2013 0.0800 0.0800 0.0800 0.0800 62,500 -0.03(-27.27%)
May 10, 2013 0.0900 0.1100 0.0900 0.1100 4,015,000 -0.01(-8.33%)
May 09, 2013 0.0850 0.1200 0.0700 0.1200 26,000 +0.03(+41.18%)
May 08, 2013 0.0850 0.0850 0.0850 0.0850 12,281 -0.00(-5.56%)
May 07, 2013 0.0900 0.0900 0.0900 0.0900 800 -0.01(-10.00%)
May 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.1000 0.1000 0.1000 0.1000 11,000 +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.