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 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2017 0.0650 0.0650 0.0500 0.0500 100,000 -0.01(-23.08%)
Apr 20, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 10, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 06, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2017 0.0650 0.0700 0.0650 0.0650 9,800 +0.01(+8.33%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 21, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Mar 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 14, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 3,719 -0.01(-14.29%)
Mar 07, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 28, 2017 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Feb 27, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 09, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 07, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 03, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 02, 2017 0.0650 0.0650 0.0600 0.0600 256,042 -0.01(-7.69%)
Jan 31, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 23,000 -0.01(-7.14%)
Jan 16, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 13, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2016 0.0600 0.0600 0.0600 100 +0.00(+9.09%)
Dec 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 09, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 08, 2016 0.0600 0.0600 0.0600 0.0600 29,140 +0.00(+9.09%)
Dec 07, 2016 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Dec 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 02, 2016 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 01, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 14, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.03(-35.71%)
Nov 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 02, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+16.67%)
Oct 12, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 05, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 03, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2016 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Sep 26, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 21, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 26, 2016 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Aug 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 17, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0850 34,000 -0.00(-5.56%)
Aug 02, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 18, 2016 0.0850 0.0850 0.0800 0.0800 10,100 -0.01(-11.11%)
Jul 15, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 13, 2016 0.0850 0.0850 0.0850 604 -0.00(-5.56%)
Jun 28, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 13, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 10, 2016 0.0950 0.0950 0.0900 0.0950 111,000 +0.01(+5.56%)
Jun 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 06, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 02, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 25, 2016 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 19, 2016 0.0850 0.0900 0.0850 0.0900 32,500 +0.01(+12.50%)
May 18, 2016 0.0800 0.0800 0.0800 0.0800 23,000 +0.01(+14.29%)
May 17, 2016 0.0800 0.0800 0.0700 0.0700 23,000 -0.02(-22.22%)
May 13, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2016 0.0750 0.0900 0.0750 0.0900 376,000 +0.02(+28.57%)
May 09, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 05, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
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.