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: 10:53 AM EDT, May 13, 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 (%)
Apr 30, 2010 0.1500 0.1500 0.1500 0.1500 8,000 -0.04(-18.92%)
Apr 29, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 28, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2010 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Apr 26, 2010 0.1800 0.1850 0.1800 0.1850 97,235 +0.00(+0.00%)
Apr 23, 2010 0.1850 0.1850 0.1850 0.1850 12,500 +0.00(+0.00%)
Apr 22, 2010 0.1600 0.1850 0.1600 0.1850 50,000 +0.05(+42.31%)
Apr 21, 2010 0.1600 0.1600 0.1300 0.1300 34,500 -0.02(-13.33%)
Apr 20, 2010 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Apr 19, 2010 0.1600 0.1600 0.1600 0.1600 5,070 +0.00(+0.00%)
Apr 16, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 15, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 14, 2010 0.1600 0.1600 0.1600 0.1600 53,500 +0.00(+0.00%)
Apr 13, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 12, 2010 0.1650 0.1650 0.1600 0.1600 6,750 -0.01(-3.03%)
Apr 09, 2010 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 08, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 07, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 06, 2010 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
Apr 05, 2010 0.1800 0.1800 0.1800 0.1800 29,500 +0.02(+12.50%)
Apr 01, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 31, 2010 0.1800 0.1800 0.1600 0.1600 55,000 -0.02(-11.11%)
Mar 30, 2010 0.1550 0.1800 0.1550 0.1800 52,000 +0.03(+20.00%)
Mar 29, 2010 0.1500 0.1500 0.1500 0.1500 65,433 +0.01(+3.45%)
Mar 26, 2010 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Mar 25, 2010 0.1400 0.1450 0.1400 0.1450 1,286 +0.00(+3.57%)
Mar 24, 2010 0.1450 0.1450 0.1400 0.1400 70,500 +0.00(+0.00%)
Mar 23, 2010 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Mar 22, 2010 0.1400 0.1400 0.1400 0.1400 100 -0.01(-6.67%)
Mar 19, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2010 0.1350 0.1500 0.1350 0.1500 183 +0.00(+0.00%)
Mar 17, 2010 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Mar 16, 2010 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 15, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 12, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 11, 2010 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Mar 10, 2010 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 09, 2010 0.1350 0.1350 0.1350 0.1350 2,300 +0.00(+0.00%)
Mar 08, 2010 0.1350 0.1350 0.1350 0.1350 25 +0.01(+3.85%)
Mar 05, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 04, 2010 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2010 0.1300 0.1300 0.1250 0.1250 20,058 -0.02(-16.67%)
Mar 01, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 24, 2010 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Feb 23, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 22, 2010 0.1450 0.1450 0.1450 0.1450 10,900 -0.01(-3.33%)
Feb 19, 2010 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Feb 18, 2010 0.1450 0.1450 0.1450 0.1450 14,625 +0.01(+7.41%)
Feb 17, 2010 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Feb 16, 2010 0.1450 0.1450 0.1350 0.1350 3,500 +0.00(+0.00%)
Feb 12, 2010 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 11, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 10, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 09, 2010 0.1300 0.1300 0.1300 0.1300 2,166 -0.02(-13.33%)
Feb 08, 2010 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+11.11%)
Feb 05, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 04, 2010 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Feb 03, 2010 0.1250 0.1250 0.1250 0.1250 3,000 -0.02(-16.67%)
Feb 02, 2010 0.1500 0.1500 0.1500 0.1500 3,933 -0.01(-3.23%)
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.