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, 2020 0.0650 0.0650 0.0650 0.0650 4,440 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 91,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 21, 2020 0.0600 0.0650 0.0600 0.0650 20,069 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Aug 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 20,999 +0.00(+0.00%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Aug 10, 2020 0.0600 0.0650 0.0600 0.0650 45,000 -0.01(-7.14%)
Aug 07, 2020 0.0650 0.0700 0.0650 0.0700 15,800 +0.01(+16.67%)
Aug 05, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 04, 2020 0.0600 0.0650 0.0600 0.0650 69,000 +0.01(+8.33%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0600 0.0600 0.0600 0.0600 58,000 -0.01(-7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jul 28, 2020 0.0650 0.0650 0.0650 0.0650 87,500 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0700 0.0650 0.0650 39,000 +0.01(+8.33%)
Jul 24, 2020 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jul 23, 2020 0.0600 0.0700 0.0600 0.0650 215,939 +0.01(+8.33%)
Jul 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 17, 2020 0.0550 0.0650 0.0550 0.0650 11,000 +0.01(+18.18%)
Jul 16, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 15, 2020 0.0650 0.0700 0.0550 0.0600 145,463 -0.01(-7.69%)
Jul 14, 2020 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Jul 13, 2020 0.0650 0.0650 0.0550 0.0650 8,000 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 08, 2020 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0650 0.0600 0.0600 51,094 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2020 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 314,892 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 21 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0.0600 7,500 -0.01(-7.69%)
Jun 22, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 120,902 -0.01(-7.69%)
Jun 16, 2020 0.0600 0.0650 0.0600 0.0650 130,000 +0.01(+18.18%)
Jun 15, 2020 0.0600 0.0600 0.0550 0.0550 24,186 +0.00(+0.00%)
Jun 12, 2020 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Jun 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 05, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 70,108 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 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.