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 (%)
Aug 31, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 28, 2009 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Aug 27, 2009 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
Aug 26, 2009 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-15.38%)
Aug 25, 2009 0.1300 0.1300 0.1300 0.1300 10,125 +0.00(+0.00%)
Aug 24, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 21, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 20, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 19, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 17, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.02(+18.18%)
Aug 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2009 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Aug 12, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Aug 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0.1100 26,000 -0.01(-4.35%)
Aug 06, 2009 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Aug 05, 2009 0.1150 0.1250 0.1150 0.1150 16 -0.01(-8.00%)
Aug 04, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 31, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2009 0.1250 0.1250 0.1250 0.1250 700 +0.01(+13.64%)
Jul 29, 2009 0.1300 0.1300 0.1100 0.1100 62,000 +0.00(+0.00%)
Jul 28, 2009 0.1400 0.1400 0.1100 0.1100 28,000 -0.01(-8.33%)
Jul 27, 2009 0.1150 0.1200 0.1150 0.1200 30,000 +0.01(+9.09%)
Jul 24, 2009 0.1100 0.1100 0.1050 0.1100 104,000 -0.01(-12.00%)
Jul 23, 2009 0.1100 0.1250 0.1050 0.1250 130,000 +0.01(+4.17%)
Jul 22, 2009 0.1250 0.1250 0.1100 0.1200 29,000 -0.01(-7.69%)
Jul 21, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 20, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 17, 2009 0.1200 0.1300 0.1200 0.1300 82,500 +0.02(+18.18%)
Jul 16, 2009 0.1150 0.1150 0.1100 0.1100 90,000 +0.00(+0.00%)
Jul 15, 2009 0.1200 0.1200 0.1050 0.1100 115,000 +0.00(+0.00%)
Jul 14, 2009 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Jul 13, 2009 0.1150 0.1150 0.1150 0.1150 20,500 -0.00(-4.17%)
Jul 10, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2009 0.1200 0.1200 0.1200 0.1200 170,000 +0.00(+0.00%)
Jul 08, 2009 0.1250 0.1250 0.1200 0.1200 14,000 +0.00(+0.00%)
Jul 07, 2009 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jul 06, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 03, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jul 02, 2009 0.1300 0.1300 0.1100 0.1200 79,300 -0.01(-4.00%)
Jun 30, 2009 0.1250 0.1250 0.1250 0.1250 167 +0.00(+0.00%)
Jun 29, 2009 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Jun 26, 2009 0.1200 0.1300 0.1200 0.1300 32,950 +0.01(+4.00%)
Jun 25, 2009 0.1300 0.1300 0.1250 0.1250 29,400 -0.02(-10.71%)
Jun 24, 2009 0.1400 0.1400 0.1350 0.1400 37,200 -0.00(-3.45%)
Jun 23, 2009 0.1400 0.1550 0.1400 0.1450 32,520 -0.02(-9.38%)
Jun 22, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Jun 19, 2009 0.1600 0.1600 0.1400 0.1550 397,200 -0.05(-22.50%)
Jun 18, 2009 0.2200 0.2200 0.2000 0.2000 17,950 -0.02(-9.09%)
Jun 17, 2009 0.2450 0.2450 0.2000 0.2200 269,450 +0.00(+0.00%)
Jun 16, 2009 0.2300 0.2300 0.2000 0.2200 236,150 +0.01(+4.76%)
Jun 15, 2009 0.1000 0.2450 0.1000 0.2100 949,949 +0.12(+147.06%)
Jun 12, 2009 0.0900 0.0900 0.0850 0.0850 103,006 -0.00(-5.56%)
Jun 11, 2009 0.0900 0.0900 0.0800 0.0900 71,000 +0.01(+12.50%)
Jun 10, 2009 0.0900 0.1000 0.0650 0.0800 475,000 -0.02(-20.00%)
Jun 09, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 04, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 03, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 02, 2009 0.1200 0.1200 0.1000 0.1000 465,487 +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.