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, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 26, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 24, 2018 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 20, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 18, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 13, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 11, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2018 0.0400 0.0400 0.0400 0.0400 56,750 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0400 0.0400 0.0400 84,300 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 27, 2018 0.0450 0.0450 0.0450 0.0450 20,620 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0450 0.0400 0.0450 58,100 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 935 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0450 0.0400 0.0450 5,533 -0.01(-10.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 14, 2018 0.0450 0.0450 0.0400 0.0400 48,000 -0.01(-20.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 180 +0.01(+11.11%)
Mar 09, 2018 0.0500 0.0500 0.0450 0.0450 835,400 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Mar 07, 2018 0.0450 0.0500 0.0450 0.0500 24,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0550 0.0500 0.0500 1,823,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 1,399,000 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Feb 27, 2018 0.0550 0.0600 0.0500 0.0500 41,000 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 16,700 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 4,513 -0.01(-18.18%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0500 11,500 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0500 0.0450 0.0500 49,000 -0.01(-16.67%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 12, 2018 0.0500 0.0600 0.0500 0.0600 3,200 +0.00(+9.09%)
Feb 09, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Feb 06, 2018 0.0450 0.0600 0.0450 0.0600 7,500 +0.01(+33.33%)
Feb 05, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 01, 2018 0.0600 0.0600 0.0500 0.0500 17,000 -0.01(-16.67%)
Jan 31, 2018 0.0550 0.0600 0.0450 0.0600 57,500 +0.01(+20.00%)
Jan 30, 2018 0.0600 0.0600 0.0500 0.0500 36,200 -0.01(-16.67%)
Jan 29, 2018 0.0600 0.0600 0.0600 0.0600 1,300 +0.01(+33.33%)
Jan 26, 2018 0.0500 0.0500 0.0450 0.0450 151,100 -0.01(-10.00%)
Jan 25, 2018 0.0550 0.0550 0.0500 0.0500 347,658 -0.02(-28.57%)
Jan 24, 2018 0.0700 0.0700 0.0550 0.0700 157,630 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0700 0.0450 0.0700 603,905 +0.03(+75.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 10,101 -0.01(-20.00%)
Jan 19, 2018 0.0500 0.0500 0.0450 0.0500 34,650 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0400 0.0500 40,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0500 0.0450 0.0500 31,000 +0.01(+11.11%)
Jan 16, 2018 0.0500 0.0500 0.0400 0.0450 12,500 +0.00(+12.50%)
Jan 15, 2018 0.0450 0.0500 0.0400 0.0400 96,500 +0.00(+0.00%)
Jan 12, 2018 0.0350 0.0500 0.0350 0.0400 47,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0400 0.0400 88,000 +0.00(+0.00%)
Jan 10, 2018 0.0400 0.0450 0.0400 0.0400 49,300 +0.00(+14.29%)
Jan 09, 2018 0.0400 0.0400 0.0350 0.0350 13,455 +0.00(+0.00%)
Jan 08, 2018 0.0400 0.0400 0.0350 0.0350 35,500 -0.00(-12.50%)
Jan 05, 2018 0.0400 0.0400 0.0350 0.0400 20,500 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0350 0.0400 23,500 +0.00(+14.29%)
Jan 03, 2018 0.0400 0.0400 0.0350 0.0350 16,200 -0.00(-12.50%)
Jan 02, 2018 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2017 0.0350 0.0350 0.0350 0.0350 8,200 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0300 0.0350 50,300 +0.00(+0.00%)
Dec 20, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 57,200 +0.00(+0.00%)
Dec 18, 2017 0.0350 0.0400 0.0350 0.0350 343,100 -0.00(-12.50%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 70,550 +0.00(+0.00%)
Dec 14, 2017 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+0.00%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 178,000 -0.00(-11.11%)
Dec 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0.0450 19,240 -0.01(-18.18%)
Dec 07, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 10,120 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0450 0.0450 59,800 -0.01(-18.18%)
Dec 04, 2017 0.0400 0.0600 0.0400 0.0550 30,000 -0.00(-8.33%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Nov 30, 2017 0.0500 0.0550 0.0400 0.0550 15,250 +0.01(+22.22%)
Nov 29, 2017 0.0550 0.0550 0.0450 0.0450 18,300 -0.01(-18.18%)
Nov 28, 2017 0.0550 0.0550 0.0450 0.0550 117,850 +0.01(+37.50%)
Nov 24, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 17, 2017 0.0400 0.0450 0.0400 0.0450 8,500 +0.00(+12.50%)
Nov 16, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 15, 2017 0.0450 0.0450 0.0350 0.0400 17,000 -0.00(-11.11%)
Nov 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2017 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 73,850 +0.01(+33.33%)
Nov 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 23, 2017 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Oct 19, 2017 0.0350 0.0350 0.0300 0.0300 7,000 +0.00(+0.00%)
Oct 17, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 16, 2017 0.0350 0.0350 0.0350 0.0350 9,500 -0.00(-12.50%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 10, 2017 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 06, 2017 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 02, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 27, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2017 0.0400 0.0450 0.0400 0.0450 17,000 -0.01(-10.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 0.0500 1,800 +0.01(+11.11%)
Aug 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 19, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 17, 2017 0.0450 0.0450 0.0450 42 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 14, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 02, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 18, 2017 0.0550 0.0550 0.0550 333 +0.00(+0.00%)
May 15, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0550 0.0550 31,000 +0.01(+22.22%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
May 10, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
May 09, 2017 0.0550 0.0550 0.0450 0.0450 100,000 -0.01(-18.18%)
May 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
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.