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, 2023 0.0650 0.0650 0.0650 0.0650 1,050 +0.01(+8.33%)
Feb 27, 2023 0.0600 0.0600 0.0600 0.0600 6,081 -0.01(-7.69%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 14,620 +0.00(+0.00%)
Feb 23, 2023 0.0600 0.0650 0.0500 0.0650 340,000 +0.01(+8.33%)
Feb 22, 2023 0.0600 0.0600 0.0600 0.0600 2,018 +0.00(+0.00%)
Feb 21, 2023 0.0600 0.0600 0.0550 0.0600 38,040 +0.00(+0.00%)
Feb 17, 2023 0.0600 0 +0.00(+9.09%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 14, 2023 0.0550 0.0550 0.0550 0.0550 196,878 +0.00(+0.00%)
Feb 13, 2023 0.0600 0.0600 0.0550 0.0550 143,364 +0.00(+0.00%)
Feb 10, 2023 0.0500 0.0550 0.0500 0.0550 10,894 -0.00(-8.33%)
Feb 09, 2023 0.0600 0.0600 0.0600 0.0600 1,482 +0.00(+0.00%)
Feb 08, 2023 0.0550 0.0600 0.0550 0.0600 4,891 +0.00(+9.09%)
Feb 07, 2023 0.0500 0.0550 0.0500 0.0550 48,588 +0.00(+0.00%)
Feb 06, 2023 0.0600 0.0600 0.0550 0.0550 47,735 -0.00(-8.33%)
Feb 03, 2023 0.0600 0.0650 0.0550 0.0600 93,520 -0.01(-7.69%)
Feb 02, 2023 0.0650 0.0650 0.0650 0.0650 37,102 +0.01(+18.18%)
Feb 01, 2023 0.0600 0.0600 0.0550 0.0550 137,092 -0.00(-8.33%)
Jan 31, 2023 0.0550 0.0600 0.0550 0.0600 96,201 +0.00(+9.09%)
Jan 30, 2023 0.0550 0.0550 0.0550 0.0550 90,800 +0.00(+10.00%)
Jan 27, 2023 0.0550 0.0550 0.0500 0.0500 117,001 -0.00(-9.09%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 25, 2023 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Jan 24, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 23, 2023 0.0500 0.0500 0.0500 0.0500 3,300 +0.00(+0.00%)
Jan 20, 2023 0.0500 0.0500 0.0500 0.0500 29,084 +0.00(+0.00%)
Jan 19, 2023 0.0500 0.0500 0.0500 0.0500 20,940 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0500 0.0450 0.0500 420,171 +0.00(+0.00%)
Jan 17, 2023 0.0500 0.0500 0.0500 0.0500 21,401 +0.00(+0.00%)
Jan 16, 2023 0.0450 0.0500 0.0450 0.0500 81,191 +0.00(+0.00%)
Jan 13, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 185,573 +0.01(+11.11%)
Jan 11, 2023 0.0450 0.0450 0.0450 0.0450 75,328 -0.01(-10.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 59,809 +0.00(+0.00%)
Jan 09, 2023 0.0500 0.0500 0.0500 0.0500 14,052 +0.00(+0.00%)
Jan 06, 2023 0.0450 0.0500 0.0450 0.0500 17,189 +0.00(+0.00%)
Jan 05, 2023 0.0450 0.0500 0.0450 0.0500 72,012 +0.01(+25.00%)
Jan 04, 2023 0.0450 0.0450 0.0400 0.0400 100,007 -0.01(-20.00%)
Jan 03, 2023 0.0500 0.0500 0.0500 0.0500 23,472 +0.01(+11.11%)
Dec 29, 2022 0.0450 0 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0450 0.0400 0.0450 54,959 +0.00(+0.00%)
Dec 23, 2022 0.0450 0 +0.00(+0.00%)
Dec 21, 2022 0.0450 1 +0.00(+0.00%)
Dec 20, 2022 0.0450 0.0450 0.0450 0.0450 2,055 +0.00(+12.50%)
Dec 19, 2022 0.0450 0.0450 0.0400 0.0400 40,520 -0.00(-11.11%)
Dec 16, 2022 0.0450 0.0450 0.0450 0.0450 98,019 +0.00(+0.00%)
Dec 15, 2022 0.0450 0.0450 0.0450 0.0450 262,682 +0.00(+0.00%)
Dec 14, 2022 0.0500 0.0500 0.0450 0.0450 181,048 -0.01(-10.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 67,426 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 170,059 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 30,004 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 06, 2022 0.0500 0 +0.00(+0.00%)
Dec 02, 2022 0.0500 154 +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.