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, 2011 0.1550 0.1550 0.1500 0.1500 49,500 -0.01(-3.23%)
Aug 30, 2011 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Aug 29, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 26, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 25, 2011 0.1550 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Aug 24, 2011 0.1550 0.1550 0.1550 0.1550 30 -0.04(-18.42%)
Aug 23, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 22, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 18, 2011 0.1600 0.1900 0.1600 0.1900 6,800 +0.00(+0.00%)
Aug 17, 2011 0.1600 0.1900 0.1500 0.1900 10,000 -0.04(-17.39%)
Aug 16, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 15, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 12, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 11, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 10, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 09, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 08, 2011 0.2300 0.2300 0.2300 0.2300 2,500 +0.07(+43.75%)
Aug 05, 2011 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Aug 04, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2011 0.1800 0.1800 0.1800 0.1800 7,000 -0.01(-5.26%)
Aug 02, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 29, 2011 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 28, 2011 0.1900 0.1900 0.1900 0.1900 29,000 -0.04(-15.56%)
Jul 27, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 26, 2011 0.2000 0.2250 0.1900 0.2250 54,701 +0.03(+15.38%)
Jul 25, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 22, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 21, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 20, 2011 0.1950 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Jul 19, 2011 0.1950 0.1950 0.1950 0.1950 2,510 -0.09(-30.36%)
Jul 18, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 15, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 14, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 13, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 12, 2011 0.2800 0.2800 0.2800 0.2800 680 +0.05(+21.74%)
Jul 11, 2011 0.2300 0.2300 0.2300 0.2300 1,000 +0.04(+21.05%)
Jul 08, 2011 0.2050 0.2050 0.1900 0.1900 40,000 -0.01(-5.00%)
Jul 07, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2011 0.2000 0.2000 0.2000 0.2000 680 -0.01(-6.98%)
Jul 05, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 04, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 30, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2011 0.2150 0.2150 0.2150 0.2150 114 +0.01(+2.38%)
Jun 28, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 27, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 24, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 23, 2011 0.2200 0.2200 0.2100 0.2100 2,000 -0.01(-4.55%)
Jun 22, 2011 0.2200 0.2200 0.2200 0.2200 500 -0.06(-22.81%)
Jun 21, 2011 0.2850 0.2850 0.2850 0.2850 3,700 +0.06(+29.55%)
Jun 20, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 17, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 16, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 15, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 14, 2011 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 13, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 10, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 09, 2011 0.2150 0.2200 0.2150 0.2200 1,700 -0.09(-29.03%)
Jun 08, 2011 0.3100 0.3100 0.3100 0.3100 27,083 +0.06(+24.00%)
Jun 07, 2011 0.2250 0.2500 0.2100 0.2500 71,000 +0.00(+0.00%)
Jun 06, 2011 0.2500 0.2500 0.2500 0 +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.