Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2015 0.0300 0.0300 0.0300 0 -0.06(-66.67%)
Jul 30, 2015 0.0900 0.0900 0.0900 0.0900 5,001 +0.06(+200.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 11 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Jul 21, 2015 0.0300 0.0300 0.0300 0 -0.06(-66.67%)
Jul 20, 2015 0.0900 0.0900 0.0290 0.0900 10,422 +0.00(+0.00%)
Jul 17, 2015 0.0300 0.0900 0.0300 0.0900 12,010 +0.06(+200.00%)
Jul 15, 2015 0.0300 0.0300 0.0300 5 +0.01(+50.00%)
Jul 14, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Jul 10, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jul 08, 2015 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Jul 07, 2015 0.0500 0.0500 0.0500 6,800 +0.00(+0.00%)
Jul 06, 2015 0.0500 0.0500 0.0500 0.0500 2,009 +0.02(+66.67%)
Jun 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 22, 2015 0.0300 0.0300 0.0300 0 -0.05(-62.50%)
Jun 16, 2015 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Jun 15, 2015 0.0900 0.0900 0.0500 0.0500 2,100 -0.04(-44.44%)
Jun 11, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 10, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.04(+66.67%)
Jun 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2015 0.1000 0.1000 0.0500 0.0600 26,261 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0600 0.0600 25 +0.02(+50.00%)
May 26, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
May 20, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2015 0.0600 0.0600 0.0250 0.0600 15,536 +0.04(+172.73%)
May 14, 2015 0.0220 0.0220 0.0220 0 -0.02(-45.00%)
May 13, 2015 0.0400 0.0400 0.0400 0.0400 930 -0.02(-33.33%)
May 06, 2015 0.0600 0.0600 0.0600 15 +0.00(+0.00%)
Apr 28, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 21, 2015 0.0700 0.0700 0.0700 5 -0.00(-6.67%)
Apr 14, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 08, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Mar 27, 2015 0.1100 0.1100 0.1100 10 +0.04(+57.14%)
Mar 26, 2015 0.0700 0.0700 0.0700 0.0700 129 -0.01(-12.50%)
Mar 25, 2015 0.0800 0.0800 0.0800 0.0800 320 +0.00(+0.00%)
Mar 18, 2015 0.0800 0.0800 0.0800 25 +0.00(+0.00%)
Mar 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 12, 2015 0.0800 0.0800 0.0800 0.0800 113 +0.01(+14.29%)
Mar 09, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 06, 2015 0.0900 0.0900 0.0900 0.0900 500 +0.01(+12.50%)
Mar 04, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2015 0.0800 0.0800 0.0800 0.0800 615 +0.00(+0.00%)
Feb 24, 2015 0.0800 0.0800 0.0800 0.0800 5,356 +0.00(+0.00%)
Feb 20, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 18, 2015 0.0800 0.0800 0.0800 4 -0.00(-4.76%)
Feb 12, 2015 0.0840 0.0840 0.0840 65 -0.02(-16.00%)
Feb 11, 2015 0.1000 0.1000 0.1000 0.1000 200 +0.02(+25.00%)
Feb 10, 2015 0.0800 0.0800 0.0800 0.0800 590 -0.02(-20.00%)
Feb 09, 2015 0.1000 0.1000 0.1000 0.1000 921 +0.01(+11.11%)
Feb 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 03, 2015 0.0900 0.0900 0.0900 90 +0.00(+0.00%)
Jan 30, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 29, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 26, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 23, 2015 0.1000 0.1000 0.1000 0.1000 655 +0.00(+0.00%)
Jan 22, 2015 0.1000 0.1000 0.1000 0.1000 2,900 +0.02(+25.00%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 100 -0.03(-27.27%)
Jan 20, 2015 0.2000 0.2000 0.1100 0.1100 4,397 +0.01(+10.00%)
Jan 16, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 15, 2015 0.1100 0.1100 0.1100 0.1100 200 +0.01(+10.00%)
Jan 13, 2015 0.1000 0.1000 0.1000 1 -0.04(-25.93%)
Jan 08, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 07, 2015 0.0800 0.1500 0.0800 0.1500 26,100 +0.05(+50.00%)
Jan 06, 2015 0.1000 0.1000 0.1000 0.1000 1,840 +0.00(+0.00%)
Jan 02, 2015 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Dec 31, 2014 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
Dec 30, 2014 0.1000 0.1000 0.0800 0.0800 27,261 -0.02(-20.00%)
Dec 29, 2014 0.1000 0.1145 0.1000 0.1000 18,796 -0.02(-16.67%)
Dec 26, 2014 0.1000 0.1200 0.1000 0.1200 505 +0.02(+20.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Dec 23, 2014 0.1000 0.1500 0.1000 0.1500 17,126 +0.05(+50.00%)
Dec 22, 2014 0.1000 0.1010 0.0700 0.1000 11,013 -0.02(-16.67%)
Dec 19, 2014 0.1300 0.1300 0.0800 0.1200 20,812 +0.00(+0.00%)
Dec 18, 2014 0.1000 0.1200 0.1000 0.1200 3,025 +0.00(+0.00%)
Dec 12, 2014 0.1200 0.1000 0.1200 4,060 -0.03(-20.00%)
Dec 10, 2014 0.1200 0.1100 0.1500 4,472 +0.00(+0.00%)
Dec 09, 2014 0.1600 0.1600 0.1500 0.1500 2,122 +0.00(+0.00%)
Dec 08, 2014 0.1200 0.1500 0.1200 0.1500 421 -0.03(-16.67%)
Dec 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 03, 2014 0.1000 0.2000 0.1000 0.2000 5,161 +0.09(+81.82%)
Dec 02, 2014 0.1000 0.1100 0.1000 0.1100 1,845 -0.04(-26.67%)
Dec 01, 2014 0.1500 0.1500 0.1500 0.1500 1,323 +0.05(+50.00%)
Nov 28, 2014 0.1500 0.1500 0.1000 0.1000 4,823 -0.05(-33.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Nov 25, 2014 0.2500 0.3000 0.1000 0.1000 10,000 -0.15(-60.00%)
Nov 24, 2014 0.1000 0.2500 0.1000 0.2500 11,125 +0.05(+25.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0.2000 671 +0.00(+0.00%)
Nov 20, 2014 0.2000 0.2000 0.2000 0.2000 2,202 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.2000 0.1000 0.2000 4,801 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 2 +0.02(+11.11%)
Nov 14, 2014 0.2000 0.2000 0.1800 0.1800 7,676 -0.01(-5.26%)
Nov 13, 2014 0.1000 0.2000 0.1000 0.1900 13,869 +0.08(+72.73%)
Nov 12, 2014 0.1100 0.1100 0.1000 0.1100 13,394 +0.00(+0.00%)
Nov 11, 2014 0.1300 0.1300 0.1100 0.1100 6,203 -0.02(-15.38%)
Nov 07, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 06, 2014 0.1200 0.1500 0.1100 0.1500 9,913 +0.04(+36.36%)
Nov 05, 2014 0.1500 0.1600 0.1000 0.1100 9,118 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 1,277 +0.01(+10.00%)
Nov 03, 2014 0.1000 0.2000 0.1000 0.1000 2,006 +0.00(+0.00%)
Oct 31, 2014 0.1000 0.1000 0.1000 0.1000 100 -0.06(-37.50%)
Oct 30, 2014 0.0600 0.1600 0.0600 0.1600 7,085 +0.01(+6.67%)
Oct 29, 2014 0.1500 0.1500 0.1500 0.1500 955 +0.05(+50.00%)
Oct 28, 2014 0.1000 0.1000 0.1000 0.1000 11,879 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.1000 0.1000 0.1000 6,120 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.1500 0.0500 0.1000 3,845 -0.02(-16.67%)
Oct 23, 2014 0.1200 0.2000 0.0500 0.1200 4,012 -0.03(-20.00%)
Oct 22, 2014 0.1200 0.1500 0.1200 0.1500 4,550 -0.01(-6.25%)
Oct 21, 2014 0.1500 0.2000 0.0600 0.1600 20,198 +0.01(+6.67%)
Oct 20, 2014 0.0900 0.1500 0.0600 0.1500 14,000 +0.05(+50.00%)
Oct 17, 2014 0.1000 0.1000 0.0500 0.1000 1,512 +0.05(+100.00%)
Oct 16, 2014 0.0600 0.0600 0.0500 0.0500 4,659 -0.05(-50.00%)
Oct 15, 2014 0.0500 0.1000 0.0500 0.1000 16,258 +0.05(+100.00%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0500 4,115 -0.07(-58.71%)
Oct 13, 2014 0.1000 0.1500 0.0500 0.1211 106,222 -0.03(-19.27%)
Oct 10, 2014 0.2500 0.2500 0.1500 0.1500 37,847 -0.05(-25.00%)
Oct 09, 2014 0.2700 0.2700 0.1600 0.2000 28,693 -0.12(-37.50%)
Oct 08, 2014 0.4000 0.4500 0.3000 0.3200 36,797 -0.08(-20.00%)
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.