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, 2021 0.1350 0.1350 0.1350 0.1350 960 +0.01(+8.00%)
Apr 28, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 27, 2021 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Apr 26, 2021 0.1300 0.1300 0.1250 0.1250 5,800 -0.01(-3.85%)
Apr 23, 2021 0.1300 0.1300 0.1250 0.1300 3,500 +0.00(+0.00%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 25,400 -0.01(-3.70%)
Apr 21, 2021 0.1350 0.1350 0.1350 0.1350 1,951 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1350 0.1300 0.1350 11,000 +0.00(+0.00%)
Apr 16, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 15, 2021 0.1450 0.1450 0.1300 0.1450 10,500 +0.00(+0.00%)
Apr 14, 2021 0.1400 0.1450 0.1400 0.1450 20,500 +0.01(+11.54%)
Apr 13, 2021 0.1350 0.1500 0.1300 0.1300 222,968 +0.01(+8.33%)
Apr 12, 2021 0.1300 0.1300 0.1200 0.1200 19,000 -0.01(-4.00%)
Apr 09, 2021 0.1300 0.1300 0.1250 0.1250 21,570 +0.00(+0.00%)
Apr 08, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 07, 2021 0.1150 0.1300 0.1150 0.1250 108,300 +0.01(+13.64%)
Apr 06, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 31, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1100 8,438 +0.00(+0.00%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 11,059 +0.00(+0.00%)
Mar 26, 2021 0.1050 0.1100 0.1050 0.1100 86,000 +0.01(+4.76%)
Mar 25, 2021 0.1050 0.1050 0.1050 0.1050 162,999 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1050 0.1000 0.1050 61,002 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1050 0.1000 0.1050 42,500 +0.00(+0.00%)
Mar 22, 2021 0.1100 0.1100 0.1050 0.1050 7,520 -0.01(-4.55%)
Mar 19, 2021 0.1100 0.1100 0.1100 0.1100 538 +0.01(+10.00%)
Mar 16, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 15, 2021 0.1100 0.1100 0.1050 0.1050 51,500 +0.00(+0.00%)
Mar 11, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
Mar 09, 2021 0.1000 0.1050 0.1000 0.1000 22,400 +0.00(+0.00%)
Mar 08, 2021 0.1050 0.1050 0.1000 0.1000 15,400 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1000 41,500 -0.00(-4.76%)
Mar 04, 2021 0.1050 0.1100 0.1000 0.1050 36,100 +0.00(+0.00%)
Mar 02, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2021 0.1100 0.1150 0.1050 0.1050 40,300 +0.00(+5.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 47,555 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1000 0.1050 52,500 +0.00(+0.00%)
Feb 23, 2021 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1000 0.1050 122,500 +0.00(+5.00%)
Feb 19, 2021 0.0950 0.1000 0.0950 0.1000 229,000 +0.01(+5.26%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 10,200 -0.01(-5.00%)
Feb 17, 2021 0.0950 0.1000 0.0950 0.1000 436,000 -0.00(-4.76%)
Feb 16, 2021 0.0950 0.1050 0.0950 0.1050 215,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 11, 2021 0.1000 0.1000 0.1000 0.1000 106,400 -0.00(-4.76%)
Feb 10, 2021 0.1000 0.1100 0.1000 0.1050 149,000 -0.01(-4.55%)
Feb 09, 2021 0.1050 0.1100 0.1000 0.1100 736,250 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1100 0.1000 0.1100 306,300 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1000 0.1100 179,000 +0.00(+0.00%)
Feb 04, 2021 0.1100 0.1100 0.1100 0.1100 75,200 +0.01(+4.76%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1050 72,000 +0.00(+5.00%)
Feb 02, 2021 0.1000 0.1000 0.0950 0.1000 208,101 -0.00(-4.76%)
Feb 01, 2021 0.1200 0.1200 0.1050 0.1050 136,000 -0.01(-12.50%)
Jan 29, 2021 0.1050 0.1250 0.1050 0.1200 170,165 +0.01(+9.09%)
Jan 28, 2021 0.1050 0.1100 0.1000 0.1100 86,499 +0.01(+4.76%)
Jan 27, 2021 0.1050 0.1050 0.1050 0.1050 6,222 +0.00(+0.00%)
Jan 26, 2021 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Jan 25, 2021 0.1100 0.1100 0.1100 0.1100 21,000 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1200 0.1100 0.1100 26,150 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1250 0.1100 0.1100 78,350 -0.01(-8.33%)
Jan 19, 2021 0.1300 0.1300 0.1150 0.1200 59,800 +0.00(+0.00%)
Jan 18, 2021 0.1250 0.1300 0.1200 0.1200 149,116 +0.01(+9.09%)
Jan 15, 2021 0.1300 0.1300 0.1100 0.1100 110,600 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1500 0.0950 0.1150 540,087 +0.01(+15.00%)
Jan 13, 2021 0.0900 0.1000 0.0900 0.1000 308,700 +0.01(+17.65%)
Jan 12, 2021 0.0950 0.0950 0.0850 0.0850 145,791 -0.01(-10.53%)
Jan 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.0950 0.0850 0.0950 42,000 +0.01(+18.75%)
Jan 06, 2021 0.0950 0.0950 0.0800 0.0800 20,300 -0.01(-11.11%)
Jan 05, 2021 0.0800 0.0900 0.0800 0.0900 110,000 +0.01(+12.50%)
Jan 04, 2021 0.0700 0.0800 0.0700 0.0800 221,950 +0.01(+6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0750 0.0750 0.0750 0.0750 31,479 -0.01(-6.25%)
Dec 29, 2020 0.0800 0.0800 0.0800 0.0800 3,350 +0.00(+0.00%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Dec 22, 2020 0.0800 0.0800 0.0800 609 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 17, 2020 0.0750 0.0750 0.0700 0.0750 8,690 +0.00(+0.00%)
Dec 16, 2020 0.0750 0.0750 0.0750 0.0750 1,983 +0.00(+0.00%)
Dec 15, 2020 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Dec 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 09, 2020 0.0800 0.0800 0.0800 0.0800 53,800 -0.01(-5.88%)
Dec 08, 2020 0.0850 0.0850 0.0850 166 +0.00(+0.00%)
Dec 07, 2020 0.0850 0.0850 0.0850 0.0850 10,200 +0.01(+13.33%)
Dec 04, 2020 0.0750 0.0800 0.0750 0.0750 62,227 +0.00(+7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0750 0.0700 0.0700 113,000 +0.00(+0.00%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Nov 26, 2020 0.0750 0.0750 0.0650 0.0650 73,294 -0.01(-7.14%)
Nov 25, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 24, 2020 0.0700 0.0750 0.0650 0.0750 169,000 +0.01(+15.38%)
Nov 23, 2020 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 12, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Nov 05, 2020 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2020 0.0650 0.0650 0.0600 0.0650 75,000 +0.00(+0.00%)
Oct 30, 2020 0.0650 0.0650 0.0600 0.0650 172,000 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0650 0.0600 0.0650 236,000 +0.01(+8.33%)
Oct 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2020 0.0700 0.0700 0.0550 0.0550 234,000 -0.02(-21.43%)
Oct 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 15, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 13, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 07, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0650 0.0650 36,050 +0.00(+0.00%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 7,100 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 29, 2020 0.0600 0.0600 0.0600 0.0600 67,000 -0.01(-7.69%)
Sep 28, 2020 0.0600 0.0650 0.0600 0.0650 6,350 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 21, 2020 0.0650 0.0700 0.0650 0.0700 24,500 +0.01(+7.69%)
Sep 18, 2020 0.0700 0.0700 0.0650 0.0650 12,400 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0650 0.0650 41 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Sep 15, 2020 0.0700 0.0700 0.0600 0.0700 21,000 +0.01(+7.69%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 144,200 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0650 0.0650 79,265 +0.00(+0.00%)
Sep 10, 2020 0.0700 0.0700 0.0650 0.0650 70,015 -0.01(-13.33%)
Sep 09, 2020 0.0700 0.0750 0.0700 0.0750 97,500 +0.01(+25.00%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2020 0.0600 0.0650 0.0550 0.0650 93,000 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0650 0.0650 0.0650 4,440 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 91,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 21, 2020 0.0600 0.0650 0.0600 0.0650 20,069 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Aug 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 20,999 +0.00(+0.00%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Aug 10, 2020 0.0600 0.0650 0.0600 0.0650 45,000 -0.01(-7.14%)
Aug 07, 2020 0.0650 0.0700 0.0650 0.0700 15,800 +0.01(+16.67%)
Aug 05, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 04, 2020 0.0600 0.0650 0.0600 0.0650 69,000 +0.01(+8.33%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0600 0.0600 0.0600 0.0600 58,000 -0.01(-7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jul 28, 2020 0.0650 0.0650 0.0650 0.0650 87,500 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0700 0.0650 0.0650 39,000 +0.01(+8.33%)
Jul 24, 2020 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jul 23, 2020 0.0600 0.0700 0.0600 0.0650 215,939 +0.01(+8.33%)
Jul 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 17, 2020 0.0550 0.0650 0.0550 0.0650 11,000 +0.01(+18.18%)
Jul 16, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 15, 2020 0.0650 0.0700 0.0550 0.0600 145,463 -0.01(-7.69%)
Jul 14, 2020 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Jul 13, 2020 0.0650 0.0650 0.0550 0.0650 8,000 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 08, 2020 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0650 0.0600 0.0600 51,094 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2020 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 314,892 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 21 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0.0600 7,500 -0.01(-7.69%)
Jun 22, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 120,902 -0.01(-7.69%)
Jun 16, 2020 0.0600 0.0650 0.0600 0.0650 130,000 +0.01(+18.18%)
Jun 15, 2020 0.0600 0.0600 0.0550 0.0550 24,186 +0.00(+0.00%)
Jun 12, 2020 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Jun 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 05, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 70,108 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 01, 2020 0.0650 0.0650 0.0600 0.0600 30,500 -0.01(-7.69%)
May 28, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 27, 2020 0.0650 0.0700 0.0650 0.0700 111,000 +0.01(+7.69%)
May 26, 2020 0.0600 0.0650 0.0600 0.0650 114,100 +0.01(+8.33%)
May 25, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 16,283 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 20, 2020 0.0550 0.0550 0.0550 0.0550 75,000 -0.00(-8.33%)
May 19, 2020 0.0500 0.0700 0.0500 0.0600 317,000 +0.01(+20.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 14, 2020 0.0500 0.0500 0.0450 0.0450 11,849 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 13,050 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 04, 2020 0.0600 0.0600 0.0450 0.0550 98,000 -0.00(-8.33%)
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.