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 (%)
Feb 28, 2011 0.2700 0.2750 0.2700 0.2750 14,000 +0.01(+1.85%)
Feb 25, 2011 0.2700 0.2700 0.2700 0.2700 19,000 -0.01(-1.82%)
Feb 24, 2011 0.2800 0.2800 0.2750 0.2750 34,000 -0.01(-5.17%)
Feb 23, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 22, 2011 0.2900 0.2900 0.2900 0.2900 4,477 -0.01(-1.69%)
Feb 18, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 17, 2011 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Feb 16, 2011 0.2950 0.2950 0.2950 0.2950 17,000 +0.00(+0.00%)
Feb 15, 2011 0.2950 0.2950 0.2950 0.2950 20,000 +0.01(+5.36%)
Feb 14, 2011 0.2800 0.2950 0.2800 0.2800 54,000 -0.01(-3.45%)
Feb 11, 2011 0.2900 0.2900 0.2900 0.2900 19,500 +0.01(+3.57%)
Feb 10, 2011 0.2900 0.2900 0.2800 0.2800 7,900 +0.00(+0.00%)
Feb 09, 2011 0.2800 0.2800 0.2800 0.2800 803 +0.00(+0.00%)
Feb 08, 2011 0.3000 0.3000 0.2800 0.2800 3,500 -0.03(-9.68%)
Feb 07, 2011 0.3000 0.3100 0.3000 0.3100 20,000 +0.01(+3.33%)
Feb 04, 2011 0.3100 0.3100 0.2800 0.3000 39,750 +0.03(+11.11%)
Feb 03, 2011 0.3300 0.3300 0.2700 0.2700 5,999 -0.06(-18.18%)
Feb 02, 2011 0.2800 0.3300 0.2700 0.3300 63,400 +0.07(+26.92%)
Feb 01, 2011 0.2600 0.2600 0.2600 0.2600 4,143 +0.00(+0.00%)
Jan 31, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 900 -0.01(-1.89%)
Jan 27, 2011 0.2650 0.2650 0.2650 0.2650 12,600 -0.02(-5.36%)
Jan 26, 2011 0.2850 0.2850 0.2650 0.2800 21,900 +0.00(+0.00%)
Jan 25, 2011 0.2600 0.2800 0.2600 0.2800 12,400 +0.03(+12.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jan 21, 2011 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jan 20, 2011 0.2600 0.2600 0.2500 0.2500 12,500 +0.00(+0.00%)
Jan 19, 2011 0.2300 0.2500 0.2300 0.2500 39,000 +0.01(+4.17%)
Jan 18, 2011 0.2400 0.2400 0.2300 0.2400 11,000 -0.01(-4.00%)
Jan 17, 2011 0.2150 0.2500 0.2100 0.2500 57,000 +0.04(+16.28%)
Jan 14, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jan 13, 2011 0.2500 0.2500 0.2150 0.2150 9,000 -0.01(-2.27%)
Jan 12, 2011 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Jan 11, 2011 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jan 10, 2011 0.2300 0.2300 0.2300 0.2300 11,460 -0.01(-4.17%)
Jan 07, 2011 0.2300 0.2500 0.2300 0.2400 54,500 +0.01(+4.35%)
Jan 06, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Jan 05, 2011 0.2100 0.2100 0.2100 0.2100 12,600 +0.00(+0.00%)
Jan 04, 2011 0.2000 0.2100 0.2000 0.2100 176,000 +0.01(+7.69%)
Dec 31, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2010 0.1900 0.2000 0.1900 0.1950 23,500 -0.01(-2.50%)
Dec 29, 2010 0.1950 0.2000 0.1900 0.2000 20,010 +0.00(+0.00%)
Dec 24, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 23, 2010 0.2000 0.2000 0.2000 0.2000 48,000 +0.01(+5.26%)
Dec 22, 2010 0.2000 0.2000 0.1900 0.1900 40,698 +0.00(+0.00%)
Dec 21, 2010 0.1900 0.1900 0.1900 0.1900 513 -0.01(-5.00%)
Dec 20, 2010 0.1950 0.2000 0.1900 0.2000 71,000 +0.01(+2.56%)
Dec 17, 2010 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%)
Dec 16, 2010 0.1950 0.1950 0.1950 0.1950 6,084 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2000 0.1950 0.1950 49,916 -0.01(-2.50%)
Dec 14, 2010 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 13, 2010 0.2100 0.2100 0.2000 0.2000 27,250 -0.01(-4.76%)
Dec 10, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2010 0.2100 0.2100 0.2100 0.2100 50,500 +0.01(+5.00%)
Dec 08, 2010 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Dec 07, 2010 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Dec 06, 2010 0.2000 0.2050 0.2000 0.2050 5,400 +0.00(+0.00%)
Dec 03, 2010 0.2050 0.2050 0.2050 0.2050 6,021 +0.00(+2.50%)
Dec 02, 2010 0.2000 0.2000 0.2000 0.2000 3,500 -0.01(-4.76%)
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.