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 (%)
Apr 30, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 26, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 24, 2018 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 20, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 18, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 13, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 11, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2018 0.0400 0.0400 0.0400 0.0400 56,750 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0400 0.0400 0.0400 84,300 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 27, 2018 0.0450 0.0450 0.0450 0.0450 20,620 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0450 0.0400 0.0450 58,100 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 935 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0450 0.0400 0.0450 5,533 -0.01(-10.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 14, 2018 0.0450 0.0450 0.0400 0.0400 48,000 -0.01(-20.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 180 +0.01(+11.11%)
Mar 09, 2018 0.0500 0.0500 0.0450 0.0450 835,400 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Mar 07, 2018 0.0450 0.0500 0.0450 0.0500 24,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0550 0.0500 0.0500 1,823,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 1,399,000 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Feb 27, 2018 0.0550 0.0600 0.0500 0.0500 41,000 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 16,700 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 4,513 -0.01(-18.18%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0500 11,500 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0500 0.0450 0.0500 49,000 -0.01(-16.67%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 12, 2018 0.0500 0.0600 0.0500 0.0600 3,200 +0.00(+9.09%)
Feb 09, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Feb 06, 2018 0.0450 0.0600 0.0450 0.0600 7,500 +0.01(+33.33%)
Feb 05, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
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.