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, 2021 0.1350 0.1350 0.1350 0.1350 960 +0.01(+8.00%)
Apr 28, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 27, 2021 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Apr 26, 2021 0.1300 0.1300 0.1250 0.1250 5,800 -0.01(-3.85%)
Apr 23, 2021 0.1300 0.1300 0.1250 0.1300 3,500 +0.00(+0.00%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 25,400 -0.01(-3.70%)
Apr 21, 2021 0.1350 0.1350 0.1350 0.1350 1,951 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1350 0.1300 0.1350 11,000 +0.00(+0.00%)
Apr 16, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 15, 2021 0.1450 0.1450 0.1300 0.1450 10,500 +0.00(+0.00%)
Apr 14, 2021 0.1400 0.1450 0.1400 0.1450 20,500 +0.01(+11.54%)
Apr 13, 2021 0.1350 0.1500 0.1300 0.1300 222,968 +0.01(+8.33%)
Apr 12, 2021 0.1300 0.1300 0.1200 0.1200 19,000 -0.01(-4.00%)
Apr 09, 2021 0.1300 0.1300 0.1250 0.1250 21,570 +0.00(+0.00%)
Apr 08, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 07, 2021 0.1150 0.1300 0.1150 0.1250 108,300 +0.01(+13.64%)
Apr 06, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 31, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1100 8,438 +0.00(+0.00%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 11,059 +0.00(+0.00%)
Mar 26, 2021 0.1050 0.1100 0.1050 0.1100 86,000 +0.01(+4.76%)
Mar 25, 2021 0.1050 0.1050 0.1050 0.1050 162,999 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1050 0.1000 0.1050 61,002 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1050 0.1000 0.1050 42,500 +0.00(+0.00%)
Mar 22, 2021 0.1100 0.1100 0.1050 0.1050 7,520 -0.01(-4.55%)
Mar 19, 2021 0.1100 0.1100 0.1100 0.1100 538 +0.01(+10.00%)
Mar 16, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 15, 2021 0.1100 0.1100 0.1050 0.1050 51,500 +0.00(+0.00%)
Mar 11, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
Mar 09, 2021 0.1000 0.1050 0.1000 0.1000 22,400 +0.00(+0.00%)
Mar 08, 2021 0.1050 0.1050 0.1000 0.1000 15,400 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1000 41,500 -0.00(-4.76%)
Mar 04, 2021 0.1050 0.1100 0.1000 0.1050 36,100 +0.00(+0.00%)
Mar 02, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2021 0.1100 0.1150 0.1050 0.1050 40,300 +0.00(+5.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 47,555 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1000 0.1050 52,500 +0.00(+0.00%)
Feb 23, 2021 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1000 0.1050 122,500 +0.00(+5.00%)
Feb 19, 2021 0.0950 0.1000 0.0950 0.1000 229,000 +0.01(+5.26%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 10,200 -0.01(-5.00%)
Feb 17, 2021 0.0950 0.1000 0.0950 0.1000 436,000 -0.00(-4.76%)
Feb 16, 2021 0.0950 0.1050 0.0950 0.1050 215,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 11, 2021 0.1000 0.1000 0.1000 0.1000 106,400 -0.00(-4.76%)
Feb 10, 2021 0.1000 0.1100 0.1000 0.1050 149,000 -0.01(-4.55%)
Feb 09, 2021 0.1050 0.1100 0.1000 0.1100 736,250 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1100 0.1000 0.1100 306,300 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1000 0.1100 179,000 +0.00(+0.00%)
Feb 04, 2021 0.1100 0.1100 0.1100 0.1100 75,200 +0.01(+4.76%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1050 72,000 +0.00(+5.00%)
Feb 02, 2021 0.1000 0.1000 0.0950 0.1000 208,101 -0.00(-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.