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 26, 2023 0.0450 22 -0.01(-10.00%)
Apr 24, 2023 0.0500 102 +0.01(+11.11%)
Apr 21, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 2,351 +0.00(+0.00%)
Apr 18, 2023 0.0500 0 +0.01(+11.11%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 185,038 -0.01(-10.00%)
Apr 13, 2023 0.0500 0 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 8,600 +0.00(+0.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 21,100 +0.00(+0.00%)
Apr 06, 2023 0.0500 0 +0.00(+0.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 9,820 +0.00(+0.00%)
Apr 03, 2023 0.0500 0 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0500 0.0500 0.0500 20,357 +0.00(+0.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 26,029 +0.00(+0.00%)
Mar 28, 2023 0.0500 70 +0.00(+0.00%)
Mar 27, 2023 0.0550 0.0550 0.0500 0.0500 40,036 -0.00(-9.09%)
Mar 24, 2023 0.0550 0.0550 0.0550 0.0550 1,391 +0.00(+10.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 32,000 -0.00(-9.09%)
Mar 20, 2023 0.0550 199 +0.00(+0.00%)
Mar 17, 2023 0.0550 0.0550 0.0550 0.0550 5,599 +0.00(+0.00%)
Mar 15, 2023 0.0550 0 -0.00(-8.33%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Mar 13, 2023 0.0550 0.0600 0.0550 0.0550 47,625 -0.00(-8.33%)
Mar 10, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Mar 07, 2023 0.0600 0 +0.00(+0.00%)
Mar 06, 2023 0.0600 0.0600 0.0600 0.0600 31,433 +0.00(+0.00%)
Mar 03, 2023 0.0600 0.0600 0.0600 0.0600 19,602 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
Mar 01, 2023 0.0650 0.0650 0.0650 0.0650 32,662 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 1,050 +0.01(+8.33%)
Feb 27, 2023 0.0600 0.0600 0.0600 0.0600 6,081 -0.01(-7.69%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 14,620 +0.00(+0.00%)
Feb 23, 2023 0.0600 0.0650 0.0500 0.0650 340,000 +0.01(+8.33%)
Feb 22, 2023 0.0600 0.0600 0.0600 0.0600 2,018 +0.00(+0.00%)
Feb 21, 2023 0.0600 0.0600 0.0550 0.0600 38,040 +0.00(+0.00%)
Feb 17, 2023 0.0600 0 +0.00(+9.09%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 14, 2023 0.0550 0.0550 0.0550 0.0550 196,878 +0.00(+0.00%)
Feb 13, 2023 0.0600 0.0600 0.0550 0.0550 143,364 +0.00(+0.00%)
Feb 10, 2023 0.0500 0.0550 0.0500 0.0550 10,894 -0.00(-8.33%)
Feb 09, 2023 0.0600 0.0600 0.0600 0.0600 1,482 +0.00(+0.00%)
Feb 08, 2023 0.0550 0.0600 0.0550 0.0600 4,891 +0.00(+9.09%)
Feb 07, 2023 0.0500 0.0550 0.0500 0.0550 48,588 +0.00(+0.00%)
Feb 06, 2023 0.0600 0.0600 0.0550 0.0550 47,735 -0.00(-8.33%)
Feb 03, 2023 0.0600 0.0650 0.0550 0.0600 93,520 -0.01(-7.69%)
Feb 02, 2023 0.0650 0.0650 0.0650 0.0650 37,102 +0.01(+18.18%)
Feb 01, 2023 0.0600 0.0600 0.0550 0.0550 137,092 -0.00(-8.33%)
Jan 31, 2023 0.0550 0.0600 0.0550 0.0600 96,201 +0.00(+9.09%)
Jan 30, 2023 0.0550 0.0550 0.0550 0.0550 90,800 +0.00(+10.00%)
Jan 27, 2023 0.0550 0.0550 0.0500 0.0500 117,001 -0.00(-9.09%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 25, 2023 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Jan 24, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 23, 2023 0.0500 0.0500 0.0500 0.0500 3,300 +0.00(+0.00%)
Jan 20, 2023 0.0500 0.0500 0.0500 0.0500 29,084 +0.00(+0.00%)
Jan 19, 2023 0.0500 0.0500 0.0500 0.0500 20,940 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0500 0.0450 0.0500 420,171 +0.00(+0.00%)
Jan 17, 2023 0.0500 0.0500 0.0500 0.0500 21,401 +0.00(+0.00%)
Jan 16, 2023 0.0450 0.0500 0.0450 0.0500 81,191 +0.00(+0.00%)
Jan 13, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 185,573 +0.01(+11.11%)
Jan 11, 2023 0.0450 0.0450 0.0450 0.0450 75,328 -0.01(-10.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 59,809 +0.00(+0.00%)
Jan 09, 2023 0.0500 0.0500 0.0500 0.0500 14,052 +0.00(+0.00%)
Jan 06, 2023 0.0450 0.0500 0.0450 0.0500 17,189 +0.00(+0.00%)
Jan 05, 2023 0.0450 0.0500 0.0450 0.0500 72,012 +0.01(+25.00%)
Jan 04, 2023 0.0450 0.0450 0.0400 0.0400 100,007 -0.01(-20.00%)
Jan 03, 2023 0.0500 0.0500 0.0500 0.0500 23,472 +0.01(+11.11%)
Dec 29, 2022 0.0450 0 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0450 0.0400 0.0450 54,959 +0.00(+0.00%)
Dec 23, 2022 0.0450 0 +0.00(+0.00%)
Dec 21, 2022 0.0450 1 +0.00(+0.00%)
Dec 20, 2022 0.0450 0.0450 0.0450 0.0450 2,055 +0.00(+12.50%)
Dec 19, 2022 0.0450 0.0450 0.0400 0.0400 40,520 -0.00(-11.11%)
Dec 16, 2022 0.0450 0.0450 0.0450 0.0450 98,019 +0.00(+0.00%)
Dec 15, 2022 0.0450 0.0450 0.0450 0.0450 262,682 +0.00(+0.00%)
Dec 14, 2022 0.0500 0.0500 0.0450 0.0450 181,048 -0.01(-10.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 67,426 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 170,059 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 30,004 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 06, 2022 0.0500 0 +0.00(+0.00%)
Dec 02, 2022 0.0500 154 +0.00(+0.00%)
Dec 01, 2022 0.0450 0.0500 0.0450 0.0500 41,004 +0.00(+0.00%)
Nov 30, 2022 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Nov 28, 2022 0.0500 151 +0.00(+0.00%)
Nov 25, 2022 0.0500 0.0500 0.0500 0.0500 47,008 +0.00(+0.00%)
Nov 22, 2022 0.0500 0 +0.00(+0.00%)
Nov 16, 2022 0.0500 4 +0.00(+0.00%)
Nov 11, 2022 0.0500 7 +0.00(+0.00%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 5,460 +0.00(+0.00%)
Nov 08, 2022 0.0500 1 +0.00(+0.00%)
Nov 04, 2022 0.0500 0 +0.00(+0.00%)
Nov 03, 2022 0.0500 0.0500 0.0500 0.0500 23,000 +0.01(+11.11%)
Nov 02, 2022 0.0500 0.0500 0.0450 0.0450 72,012 -0.01(-10.00%)
Oct 31, 2022 0.0500 20 +0.00(+0.00%)
Oct 28, 2022 0.0500 0.0500 0.0500 0.0500 104,009 +0.00(+0.00%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 25, 2022 0.0500 0 +0.00(+0.00%)
Oct 24, 2022 0.0500 0.0500 0.0500 0.0500 20,016 +0.00(+0.00%)
Oct 21, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 20, 2022 0.0500 0.0500 0.0500 0.0500 19,001 +0.00(+0.00%)
Oct 18, 2022 0.0500 0 +0.00(+0.00%)
Oct 14, 2022 0.0500 241 +0.00(+0.00%)
Oct 12, 2022 0.0500 210 +0.00(+0.00%)
Oct 11, 2022 0.0550 0.0550 0.0500 0.0500 5,206 +0.01(+11.11%)
Oct 06, 2022 0.0450 0 -0.01(-10.00%)
Oct 04, 2022 0.0500 10 -0.00(-9.09%)
Oct 03, 2022 0.0550 0.0550 0.0550 0.0550 24,002 +0.01(+22.22%)
Sep 29, 2022 0.0450 230 +0.00(+0.00%)
Sep 28, 2022 0.0450 0.0450 0.0450 0.0450 4,017 -0.01(-10.00%)
Sep 27, 2022 0.0500 0.0500 0.0500 0.0500 91,632 +0.00(+0.00%)
Sep 26, 2022 0.0500 0.0500 0.0500 0.0500 220,000 +0.00(+0.00%)
Sep 21, 2022 0.0500 9 +0.00(+0.00%)
Sep 20, 2022 0.0500 0.0500 0.0500 0.0500 25,182 +0.00(+0.00%)
Sep 19, 2022 0.0500 0.0500 0.0500 0.0500 2,212 +0.00(+0.00%)
Sep 13, 2022 0.0500 12 -0.00(-9.09%)
Sep 12, 2022 0.0550 0.0550 0.0500 0.0550 92,111 +0.00(+0.00%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 07, 2022 0.0550 300 +0.00(+0.00%)
Sep 06, 2022 0.0550 0.0550 0.0550 0.0550 5,001 +0.00(+0.00%)
Sep 02, 2022 0.0550 0 +0.00(+10.00%)
Aug 30, 2022 0.0500 250 -0.00(-9.09%)
Aug 29, 2022 0.0550 0.0550 0.0550 0.0550 4,203 +0.00(+10.00%)
Aug 22, 2022 0.0500 0 -0.00(-9.09%)
Aug 16, 2022 0.0550 222 +0.00(+10.00%)
Aug 12, 2022 0.0500 3 +0.00(+0.00%)
Aug 11, 2022 0.0500 0.0500 0.0500 0.0500 48,287 -0.00(-9.09%)
Aug 10, 2022 0.0550 0.0550 0.0500 0.0550 187,837 +0.00(+0.00%)
Aug 09, 2022 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+0.00%)
Aug 08, 2022 0.0550 0.0550 0.0550 0.0550 7,090 -0.00(-8.33%)
Aug 05, 2022 0.0550 0.0600 0.0550 0.0600 71,813 +0.00(+9.09%)
Aug 04, 2022 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Aug 02, 2022 0.0550 3 +0.00(+0.00%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 28, 2022 0.0500 0.0550 0.0500 0.0550 7,685 +0.00(+10.00%)
Jul 27, 2022 0.0500 0.0500 0.0500 0.0500 74,046 +0.00(+0.00%)
Jul 26, 2022 0.0500 0.0500 0.0500 0.0500 73,005 +0.00(+0.00%)
Jul 25, 2022 0.0500 0.0500 0.0500 0.0500 40,023 +0.00(+0.00%)
Jul 22, 2022 0.0450 0.0500 0.0450 0.0500 64,203 +0.00(+0.00%)
Jul 21, 2022 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0500 0.0500 239,102 -0.00(-9.09%)
Jul 19, 2022 0.0550 0.0550 0.0550 0.0550 1,510 +0.00(+10.00%)
Jul 15, 2022 0.0500 5 -0.00(-9.09%)
Jul 14, 2022 0.0600 0.0600 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 13, 2022 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+0.00%)
Jul 12, 2022 0.0550 0.0550 0.0550 0.0550 112,820 -0.00(-8.33%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 28,039 +0.00(+0.00%)
Jul 08, 2022 0.0650 0.0650 0.0600 0.0600 72,095 -0.01(-7.69%)
Jul 05, 2022 0.0650 0 -0.01(-7.14%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 6,149 +0.01(+7.69%)
Jun 28, 2022 0.0650 0 +0.00(+0.00%)
Jun 27, 2022 0.0600 0.0650 0.0600 0.0650 11,970 +0.01(+8.33%)
Jun 24, 2022 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 37,200 +0.00(+0.00%)
Jun 22, 2022 0.0650 0.0650 0.0550 0.0600 151,928 -0.01(-7.69%)
Jun 20, 2022 0.0650 2 -0.01(-7.14%)
Jun 16, 2022 0.0700 0 -0.00(-6.67%)
Jun 15, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jun 14, 2022 0.0650 0.0700 0.0650 0.0700 21,164 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0700 0.0700 0.0700 13,028 -0.00(-6.67%)
Jun 10, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jun 08, 2022 0.0700 0 +0.00(+0.00%)
Jun 07, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 06, 2022 0.0750 0.0750 0.0700 0.0700 8,335 +0.00(+0.00%)
Jun 03, 2022 0.0700 0.0700 0.0700 0.0700 9,999 -0.00(-6.67%)
Jun 02, 2022 0.0750 0.0750 0.0750 0.0750 22,146 -0.01(-6.25%)
Jun 01, 2022 0.0700 0.0800 0.0700 0.0800 48,000 +0.01(+6.67%)
May 30, 2022 0.0750 843 +0.00(+7.14%)
May 26, 2022 0.0700 100 -0.01(-12.50%)
May 25, 2022 0.0800 0.0800 0.0750 0.0800 58,954 +0.00(+0.00%)
May 20, 2022 0.0800 145 +0.01(+6.67%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
May 18, 2022 0.0750 0.0800 0.0750 0.0800 12,014 +0.01(+6.67%)
May 16, 2022 0.0750 0 +0.00(+0.00%)
May 13, 2022 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
May 12, 2022 0.0700 0.0700 0.0700 0.0700 50,085 -0.01(-12.50%)
May 11, 2022 0.0800 0.0800 0.0800 0.0800 1,450 +0.01(+6.67%)
May 10, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
May 09, 2022 0.0750 0.0750 0.0750 0.0750 23,022 -0.01(-6.25%)
May 06, 2022 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
May 05, 2022 0.0750 0.0800 0.0750 0.0800 4,634 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
May 03, 2022 0.0800 0.0800 0.0800 0.0800 22,840 +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.