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 (%)
Aug 29, 2008 0.2900 0.2950 0.2900 0.2950 14,225 +0.01(+3.51%)
Aug 28, 2008 0.2900 0.2900 0.2850 0.2850 2,083 -0.01(-1.72%)
Aug 27, 2008 0.2900 0.2900 0.2900 0.2900 11,500 +0.00(+0.00%)
Aug 26, 2008 0.2900 0 +0.00(+0.00%)
Aug 25, 2008 0.2900 0 +0.00(+0.00%)
Aug 22, 2008 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
Aug 21, 2008 0.2850 0 +0.00(+0.00%)
Aug 20, 2008 0.2850 0 +0.00(+0.00%)
Aug 19, 2008 0.2800 0.3000 0.2800 0.2850 21,765 +0.00(+1.79%)
Aug 18, 2008 0.2800 0.2800 0.2800 0.2800 700 +0.01(+3.70%)
Aug 15, 2008 0.2700 0 +0.00(+0.00%)
Aug 14, 2008 0.2700 0 +0.00(+0.00%)
Aug 13, 2008 0.2700 0.2700 0.2700 0.2700 1,020 -0.01(-5.26%)
Aug 12, 2008 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 11, 2008 0.3250 0.3250 0.2850 0.2850 4,850 -0.02(-5.00%)
Aug 08, 2008 0.2900 0.3000 0.2900 0.3000 19,000 +0.00(+0.00%)
Aug 07, 2008 0.2900 0.3000 0.2900 0.3000 2,029 -0.03(-9.09%)
Aug 06, 2008 0.3000 0.3350 0.2900 0.3300 48,000 -0.01(-1.49%)
Aug 05, 2008 0.3000 0.3350 0.2800 0.3350 12,500 +0.05(+15.52%)
Aug 04, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 01, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 31, 2008 0.3350 0.3500 0.2900 0.2900 181,302 -0.04(-12.12%)
Jul 30, 2008 0.2800 0.3500 0.2700 0.3300 280,916 +0.07(+24.53%)
Jul 29, 2008 0.2650 0.2650 0.2650 0.2650 3,500 +0.00(+0.00%)
Jul 28, 2008 0.2650 0.2650 0.2650 0.2650 50,225 +0.00(+0.00%)
Jul 25, 2008 0.2500 0.2650 0.2500 0.2650 31,000 -0.01(-3.64%)
Jul 24, 2008 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.00%)
Jul 23, 2008 0.2550 0.2750 0.2550 0.2750 32,000 +0.00(+0.00%)
Jul 22, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 21, 2008 0.2750 0.2750 0.2750 0.2750 12,900 +0.00(+0.00%)
Jul 18, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 17, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 16, 2008 0.2750 0.2750 0.2750 0.2750 7,542 +0.03(+10.00%)
Jul 15, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 14, 2008 0.2700 0.2750 0.2500 0.2500 85,500 -0.03(-12.28%)
Jul 11, 2008 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 10, 2008 0.2850 0.2850 0.2750 0.2850 25,000 -0.01(-3.39%)
Jul 09, 2008 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 08, 2008 0.3300 0.3300 0.2950 0.2950 10,300 -0.01(-3.28%)
Jul 07, 2008 0.3500 0.3500 0.2550 0.3050 61,000 +0.01(+1.67%)
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.