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 (%)
Jul 30, 2010 0.1750 0.1800 0.1750 0.1800 65,000 +0.04(+33.33%)
Jul 29, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 28, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 27, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 26, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 23, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 22, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 21, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 20, 2010 0.1350 0.1350 0.1350 0.1350 9,000 -0.04(-25.00%)
Jul 19, 2010 0.1800 0.1800 0.1800 0.1800 11,208 +0.00(+0.00%)
Jul 16, 2010 0.1750 0.1800 0.1750 0.1800 4,720 +0.01(+2.86%)
Jul 15, 2010 0.1600 0.1750 0.1600 0.1750 6,000 +0.02(+12.90%)
Jul 14, 2010 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 13, 2010 0.1550 0.1550 0.1550 0.1550 400 +0.01(+3.33%)
Jul 12, 2010 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Jul 09, 2010 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 08, 2010 0.1700 0.1700 0.1700 0.1700 15,455 +0.03(+21.43%)
Jul 07, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 06, 2010 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 02, 2010 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Jun 30, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2010 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Jun 25, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 24, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 23, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 22, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 21, 2010 0.1300 0.1300 0.1300 0.1300 41 +0.00(+0.00%)
Jun 18, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2010 0.1300 0.1300 0.1300 0.1300 83 -0.03(-18.75%)
Jun 16, 2010 0.1600 0.1600 0.1600 0.1600 2,000 +0.04(+28.00%)
Jun 15, 2010 0.1250 0.1250 0.1250 0.1250 5,578 +0.00(+0.00%)
Jun 14, 2010 0.1550 0.1550 0.1250 0.1250 18,100 +0.00(+0.00%)
Jun 11, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 10, 2010 0.1250 0.1250 0.1250 0.1250 400 -0.02(-16.67%)
Jun 09, 2010 0.1500 0.1500 0.1500 0.1500 58,500 +0.00(+0.00%)
Jun 08, 2010 0.1500 0.1500 0.1500 0.1500 24,500 -0.01(-3.23%)
Jun 07, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 04, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 03, 2010 0.1500 0.1550 0.1500 0.1550 50,000 +0.01(+10.71%)
Jun 02, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 01, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 31, 2010 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
May 28, 2010 0.1400 0.1400 0.1400 0.1400 2,733 +0.00(+0.00%)
May 27, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 26, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 25, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 19, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 14, 2010 0.1400 0.1400 0.1400 0.1400 5,000 -0.04(-24.32%)
May 13, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 12, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 11, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 10, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 07, 2010 0.1700 0.1850 0.1500 0.1850 81,300 +0.01(+8.82%)
May 06, 2010 0.1700 0.1700 0.1700 0.1700 11,500 -0.01(-5.56%)
May 05, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 04, 2010 0.1800 0.1800 0.1800 0.1800 3,500 +0.03(+20.00%)
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.