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: 10:53 AM EDT, May 13, 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 29, 2022 0.0800 0.0800 0.0750 0.0800 37,488 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 8,327 +0.00(+0.00%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 5,510 +0.00(+0.00%)
Apr 26, 2022 0.0800 0.0800 0.0800 0.0800 1,953 +0.00(+0.00%)
Apr 25, 2022 0.0800 0.0800 0.0800 0.0800 14,467 +0.00(+0.00%)
Apr 22, 2022 0.0800 0.0800 0.0800 0.0800 19,475 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0850 0.0800 0.0800 299,935 +0.00(+0.00%)
Apr 20, 2022 0.0800 0.0850 0.0800 0.0800 37,024 -0.01(-5.88%)
Apr 19, 2022 0.0800 0.0850 0.0800 0.0850 171,011 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0850 0.0800 0.0850 133,674 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.0950 0.0850 0.0850 124,958 -0.00(-5.56%)
Apr 12, 2022 0.0850 0.0900 0.0850 0.0900 260,029 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 21,194 +0.00(+0.00%)
Apr 08, 2022 0.0850 0.0900 0.0850 0.0900 157,624 +0.00(+5.88%)
Apr 06, 2022 0.0850 15 -0.00(-5.56%)
Apr 05, 2022 0.0900 0.0900 0.0900 0.0900 40,501 +0.00(+0.00%)
Apr 04, 2022 0.0950 0.0950 0.0900 0.0900 53,321 +0.00(+0.00%)
Apr 01, 2022 0.0900 0.0900 0.0900 0.0900 81,931 +0.00(+0.00%)
Mar 31, 2022 0.0950 0.0950 0.0900 0.0900 156,190 -0.01(-5.26%)
Mar 30, 2022 0.0950 0.0950 0.0950 0.0950 25,002 +0.00(+0.00%)
Mar 29, 2022 0.0950 0.0950 0.0950 0.0950 29,510 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.1000 0.0950 0.0950 171,160 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 8,463 +0.01(+5.56%)
Mar 23, 2022 0.0900 700 +0.00(+0.00%)
Mar 22, 2022 0.0950 0.0950 0.0900 0.0900 5,910 -0.01(-5.26%)
Mar 21, 2022 0.0950 0.0950 0.0950 0.0950 3,530 +0.00(+0.00%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 25,001 +0.00(+0.00%)
Mar 17, 2022 0.0950 0.0950 0.0900 0.0950 101,031 +0.01(+5.56%)
Mar 14, 2022 0.0900 9 -0.01(-5.26%)
Mar 11, 2022 0.0950 0.0950 0.0950 0.0950 80,052 +0.00(+0.00%)
Mar 10, 2022 0.0950 0.0950 0.0900 0.0950 65,752 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0950 0.0900 0.0950 24,469 +0.01(+5.56%)
Mar 08, 2022 0.0900 0.0900 0.0900 0.0900 142,520 -0.01(-5.26%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 27,177 +0.00(+0.00%)
Mar 04, 2022 0.0950 0.0950 0.0950 0.0950 21,238 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.0950 0.0950 0.0950 14,124 +0.00(+0.00%)
Mar 02, 2022 0.1000 0.1000 0.0950 0.0950 83,575 -0.01(-5.00%)
Mar 01, 2022 0.1000 0.1000 0.0950 0.1000 106,887 +0.00(+0.00%)
Feb 28, 2022 0.1150 0.1150 0.1000 0.1000 73,553 +0.00(+0.00%)
Feb 25, 2022 0.1050 0.1000 0.1000 0.1000 51,312 +0.01(+5.26%)
Feb 24, 2022 0.1000 0.1000 0.0950 0.0950 2,386 -0.01(-5.00%)
Feb 23, 2022 0.1000 0.1000 0.1000 0.1000 70,125 +0.00(+0.00%)
Feb 22, 2022 0.1000 0.1000 0.1000 0.1000 3,313 +0.00(+0.00%)
Feb 18, 2022 0.1000 0 +0.00(+0.00%)
Feb 17, 2022 0.1050 0.1050 0.1000 0.1000 122,767 -0.00(-4.76%)
Feb 16, 2022 0.1050 0.1050 0.1050 0.1050 3,897 -0.01(-4.55%)
Feb 15, 2022 0.1100 0.1100 0.1100 0.1100 137,556 +0.01(+4.76%)
Feb 14, 2022 0.1000 0.1050 0.1000 0.1050 315,536 +0.00(+5.00%)
Feb 11, 2022 0.1000 0.1000 0.1000 0.1000 2,893 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1050 0.0950 0.1000 71,267 +0.00(+0.00%)
Feb 09, 2022 0.1050 0.1050 0.1000 0.1000 72,022 +0.00(+0.00%)
Feb 08, 2022 0.1050 0.1050 0.1000 0.1000 140,948 +0.00(+0.00%)
Feb 07, 2022 0.1050 0.1100 0.1000 0.1000 139,152 -0.01(-13.04%)
Feb 04, 2022 0.1150 0.1150 0.1150 0.1150 10,249 +0.00(+0.00%)
Feb 02, 2022 0.1250 0.1250 0.1150 0.1150 71,503 +0.01(+4.55%)
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.