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
Last 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, 2020 0.0600 0.0650 0.0500 0.0500 186,000 -0.01(-16.67%)
Apr 29, 2020 0.0500 0.0600 0.0500 0.0600 110,100 +0.00(+9.09%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0550 200,800 +0.00(+10.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 22,500 +0.01(+11.11%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 80,500 -0.01(-20.00%)
Apr 20, 2020 0.0450 0.0500 0.0450 0.0500 151,000 +0.01(+25.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 19,371 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 26, 2020 0.0400 0.0400 0.0350 0.0350 12,000 -0.00(-12.50%)
Mar 25, 2020 0.0400 0.0400 0.0400 22 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 20, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+12.50%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 44,888 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0.0400 190,800 +0.00(+0.00%)
Mar 17, 2020 0.0450 0.0450 0.0400 0.0400 373,075 +0.00(+14.29%)
Mar 16, 2020 0.0400 0.0400 0.0350 0.0350 188,888 -0.00(-12.50%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 29,999 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 826,040 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Feb 27, 2020 0.0450 0.0450 0.0450 700 +0.00(+0.00%)
Feb 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 42,000 -0.01(-10.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0550 0.0500 0.0500 93,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2020 0.0550 0.0550 0.0550 0.0550 139,225 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0550 0.0500 0.0550 109,300 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0550 0.0450 0.0550 61,425 +0.01(+22.22%)
Feb 06, 2020 0.0450 0.0450 0.0450 0.0450 15,300 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0450 0.0450 24,611 -0.01(-10.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
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.