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

(TSV: ZOMD )

0.4950 -0.0050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5000 0.5100 0.4850 0.4950 85,900 -0.01(-1.00%)
Nov 21, 2024 0.5000 0.5000 0.4800 0.5000 194,200 -0.01(-1.96%)
Nov 20, 2024 0.5000 0.5100 0.4950 0.5100 188,440 +0.00(+0.00%)
Nov 19, 2024 0.5100 0.5100 0.5000 0.5100 117,452 -0.01(-1.92%)
Nov 18, 2024 0.4950 0.5200 0.4950 0.5200 61,950 +0.02(+4.00%)
Nov 15, 2024 0.5400 0.5400 0.5000 0.5000 60,094 -0.01(-1.96%)
Nov 14, 2024 0.5300 0.5300 0.5000 0.5100 174,998 -0.03(-5.56%)
Nov 13, 2024 0.5600 0.5600 0.5100 0.5400 79,900 -0.02(-3.57%)
Nov 12, 2024 0.5700 0.5800 0.5500 0.5600 67,400 -0.03(-5.08%)
Nov 11, 2024 0.5200 0.6100 0.5000 0.5900 289,739 +0.08(+15.69%)
Nov 08, 2024 0.5300 0.5300 0.5000 0.5100 45,080 +0.01(+2.00%)
Nov 07, 2024 0.5100 0.5100 0.4900 0.5000 100,823 -0.02(-3.85%)
Nov 06, 2024 0.5300 0.5300 0.5100 0.5200 7,100 -0.01(-1.89%)
Nov 05, 2024 0.5400 0.5400 0.5200 0.5300 42,668 +0.00(+0.00%)
Nov 04, 2024 0.5400 0.5400 0.5300 0.5300 65,850 +0.00(+0.00%)
Nov 01, 2024 0.5400 0.5500 0.5200 0.5300 89,055 -0.02(-3.64%)
Oct 31, 2024 0.5700 0.5700 0.5400 0.5500 228,650 +0.00(+0.00%)
Oct 30, 2024 0.5500 0.5600 0.5500 0.5500 28,000 -0.02(-3.51%)
Oct 29, 2024 0.5300 0.5700 0.5300 0.5700 105,125 +0.05(+9.62%)
Oct 28, 2024 0.5200 0.5200 0.5100 0.5200 102,000 +0.03(+6.12%)
Oct 25, 2024 0.5200 0.5200 0.4900 0.4900 83,000 -0.01(-2.00%)
Oct 24, 2024 0.4850 0.5000 0.4600 0.5000 111,451 +0.01(+2.04%)
Oct 23, 2024 0.5000 0.5000 0.4850 0.4900 23,050 +0.02(+4.26%)
Oct 22, 2024 0.5100 0.5100 0.4700 0.4700 72,200 -0.03(-6.00%)
Oct 21, 2024 0.5000 0.5200 0.4950 0.5000 60,541 +0.02(+3.09%)
Oct 18, 2024 0.4900 0.4950 0.4750 0.4850 33,718 +0.01(+1.04%)
Oct 17, 2024 0.5300 0.5300 0.4800 0.4800 115,190 -0.02(-3.03%)
Oct 16, 2024 0.5400 0.5400 0.4900 0.4950 208,259 -0.05(-8.33%)
Oct 15, 2024 0.5300 0.5500 0.5100 0.5400 172,784 +0.01(+1.89%)
Oct 11, 2024 0.5300 0 -0.01(-1.85%)
Oct 10, 2024 0.5500 0.5500 0.5100 0.5400 122,500 +0.01(+1.89%)
Oct 09, 2024 0.4750 0.5700 0.4600 0.5300 418,891 +0.07(+13.98%)
Oct 08, 2024 0.4500 0.4700 0.4450 0.4650 162,440 +0.02(+4.49%)
Oct 07, 2024 0.4500 0.4600 0.4400 0.4450 361,345 +0.01(+1.14%)
Oct 04, 2024 0.4250 0.4450 0.4000 0.4400 191,659 +0.04(+10.00%)
Oct 03, 2024 0.4100 0.4100 0.4000 0.4000 75,400 +0.00(+0.00%)
Oct 02, 2024 0.4000 0.4050 0.3950 0.4000 230,951 +0.00(+0.00%)
Oct 01, 2024 0.4150 0.4200 0.4000 0.4000 209,700 -0.01(-1.23%)
Sep 30, 2024 0.4200 0.4200 0.4000 0.4050 59,594 -0.00(-1.22%)
Sep 27, 2024 0.4200 0.4200 0.4000 0.4100 70,840 -0.01(-2.38%)
Sep 26, 2024 0.4550 0.4550 0.4000 0.4200 569,543 -0.01(-2.33%)
Sep 25, 2024 0.4400 0.4400 0.4250 0.4300 72,430 -0.01(-2.27%)
Sep 24, 2024 0.4750 0.4750 0.4200 0.4400 136,309 -0.01(-2.22%)
Sep 23, 2024 0.4400 0.4600 0.4050 0.4500 286,734 +0.02(+4.65%)
Sep 20, 2024 0.4300 0.4400 0.4100 0.4300 201,955 +0.01(+1.18%)
Sep 19, 2024 0.4100 0.4250 0.3900 0.4250 175,850 +0.03(+7.59%)
Sep 18, 2024 0.4050 0.4150 0.3900 0.3950 206,662 -0.04(-10.23%)
Sep 17, 2024 0.4500 0.4500 0.4200 0.4400 112,811 -0.04(-8.33%)
Sep 16, 2024 0.4350 0.4850 0.3750 0.4800 273,989 +0.07(+15.66%)
Sep 13, 2024 0.4350 0.4550 0.3500 0.4150 494,481 -0.05(-11.70%)
Sep 12, 2024 0.4600 0.4700 0.4300 0.4700 159,778 +0.00(+0.00%)
Sep 11, 2024 0.4850 0.4850 0.4600 0.4700 402,085 -0.02(-3.09%)
Sep 10, 2024 0.4800 0.4900 0.4500 0.4850 324,982 +0.03(+5.90%)
Sep 09, 2024 0.4350 0.4700 0.4300 0.4580 361,049 +0.04(+9.05%)
Sep 06, 2024 0.4000 0.4500 0.4000 0.4200 358,064 +0.03(+7.69%)
Sep 05, 2024 0.3800 0.3950 0.3600 0.3900 207,240 +0.01(+1.30%)
Sep 04, 2024 0.3950 0.4000 0.3850 0.3850 865,620 +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.