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 (%)
Sep 30, 2010 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Sep 29, 2010 0.1900 0.1900 0.1900 0.1900 8,500 +0.00(+0.00%)
Sep 28, 2010 0.1900 0.1900 0.1900 0.1900 800 +0.00(+0.00%)
Sep 27, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 23, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 22, 2010 0.1500 0.1900 0.1500 0.1900 14,000 +0.01(+2.70%)
Sep 21, 2010 0.1850 0.1850 0.1850 0.1850 102,500 +0.04(+23.33%)
Sep 20, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2010 0.1500 0.1500 0.1500 0.1500 284 -0.02(-11.76%)
Sep 15, 2010 0.1500 0.1700 0.1500 0.1700 13,000 +0.00(+0.00%)
Sep 14, 2010 0.1700 0.1750 0.1700 0.1700 57,500 +0.02(+13.33%)
Sep 13, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 08, 2010 0.1500 0.1500 0.1500 0.1500 235 -0.02(-11.76%)
Sep 07, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 02, 2010 0.1700 0.1700 0.1700 0.1700 12,000 +0.02(+13.33%)
Sep 01, 2010 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Aug 31, 2010 0.1600 0.1600 0.1500 0.1500 15,000 -0.03(-16.67%)
Aug 30, 2010 0.1700 0.1800 0.1700 0.1800 1,500 +0.02(+12.50%)
Aug 27, 2010 0.1650 0.1650 0.1600 0.1600 20,150 +0.01(+6.67%)
Aug 26, 2010 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-9.09%)
Aug 25, 2010 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+10.00%)
Aug 24, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2010 0.1500 0.1500 0.1500 0.1500 166 -0.01(-6.25%)
Aug 20, 2010 0.1600 0.1600 0.1600 0.1600 94,008 +0.01(+6.67%)
Aug 19, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 18, 2010 0.1500 0.1500 0.1500 0.1500 8,390 +0.00(+0.00%)
Aug 17, 2010 0.1500 0.1500 0.1500 0.1500 29,000 +0.02(+15.38%)
Aug 16, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 13, 2010 0.1300 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Aug 12, 2010 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 11, 2010 0.1300 0.1300 0.1300 0.1300 10,000 -0.03(-18.75%)
Aug 10, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 09, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 06, 2010 0.1500 0.1600 0.1500 0.1600 9,000 +0.03(+23.08%)
Aug 05, 2010 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Aug 04, 2010 0.1300 0.1300 0.1300 0.1300 16 +0.00(+0.00%)
Aug 03, 2010 0.1300 0.1300 0.1300 0.1300 100 -0.05(-27.78%)
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%)
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.