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, 2015 0.0650 0.0650 0.0650 761 +0.00(+0.00%)
Apr 24, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2015 0.0700 0.0700 0.0700 465 +0.01(+7.69%)
Mar 20, 2015 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Mar 16, 2015 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Mar 06, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 03, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 24, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 03, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 02, 2015 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Jan 29, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 21, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2015 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Jan 06, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 05, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 30, 2014 0.0700 0.0700 0.0700 717 +0.01(+16.67%)
Dec 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 15, 2014 0.0700 0.0700 0.0700 0.0700 3,131 +0.00(+0.00%)
Dec 09, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 01, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 04, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 28, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 20, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 30, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2014 0.0800 0.0800 0.0800 0.0800 10,083 +0.00(+0.00%)
Sep 23, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0.1000 10,041 +0.02(+25.00%)
Sep 18, 2014 0.0800 0.0800 0.0800 250 -0.02(-20.00%)
Sep 16, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 15, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 08, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2014 0.0950 0.0950 0.0950 0.0950 37,000 +0.01(+18.75%)
Aug 26, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 21, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 15, 2014 0.0950 0 +0.01(+5.56%)
Aug 14, 2014 0.1300 0.0900 192,000 +0.00(+0.00%)
Aug 07, 2014 0.0900 0 +0.00(+0.00%)
Aug 06, 2014 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Jul 31, 2014 0.0950 0.0950 0 -0.01(-5.00%)
Jul 23, 2014 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 21, 2014 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2014 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jul 16, 2014 0.1000 0.1000 0 +0.01(+11.11%)
Jun 25, 2014 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2014 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jun 06, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jun 05, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jun 03, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Jun 02, 2014 0.1150 0.1150 0.1150 0.1150 12,000 +0.03(+27.78%)
May 21, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 14, 2014 0.1000 0.1000 0.1000 0.1000 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.