Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ZOMD )

0.8200 -0.0500 (-5.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.8800 0.8800 0.8100 0.8200 440,147 -0.05(-5.75%)
Dec 24, 2024 0.8700 0 +0.07(+8.75%)
Dec 23, 2024 0.8100 0.8100 0.7700 0.8000 138,754 +0.00(+0.00%)
Dec 20, 2024 0.7500 0.8500 0.7500 0.8000 241,839 +0.04(+5.26%)
Dec 19, 2024 0.8200 0.8200 0.7500 0.7600 200,262 -0.03(-3.80%)
Dec 18, 2024 0.8500 0.8500 0.7900 0.7900 210,708 -0.05(-5.95%)
Dec 17, 2024 0.8700 0.9000 0.8200 0.8400 293,469 -0.02(-2.33%)
Dec 16, 2024 0.8000 0.8800 0.7700 0.8600 413,742 +0.11(+14.67%)
Dec 13, 2024 0.7500 0.7500 0.7400 0.7500 76,982 +0.00(+0.00%)
Dec 12, 2024 0.7500 0.7700 0.7000 0.7500 173,699 -0.01(-1.32%)
Dec 11, 2024 0.7800 0.7900 0.7300 0.7600 269,022 -0.01(-1.30%)
Dec 10, 2024 0.7900 0.7900 0.7300 0.7700 156,370 -0.02(-2.53%)
Dec 09, 2024 0.7700 0.7900 0.7100 0.7900 245,135 +0.01(+1.28%)
Dec 06, 2024 0.7600 0.7800 0.7300 0.7800 305,118 +0.02(+2.63%)
Dec 05, 2024 0.8100 0.8100 0.7400 0.7600 262,961 -0.04(-5.00%)
Dec 04, 2024 0.8100 0.8600 0.8000 0.8000 251,663 +0.00(+0.00%)
Dec 03, 2024 0.8600 0.8600 0.8000 0.8000 295,717 -0.04(-4.76%)
Dec 02, 2024 0.8000 0.9100 0.7600 0.8400 436,429 +0.04(+5.00%)
Nov 29, 2024 0.8900 1.000 0.6900 0.8000 1,624,110 +0.18(+29.03%)
Nov 28, 2024 0.5800 0.7200 0.5700 0.6200 330,523 +0.05(+8.77%)
Nov 27, 2024 0.5800 0.5800 0.5400 0.5700 188,282 +0.04(+7.55%)
Nov 26, 2024 0.5400 0.5400 0.5100 0.5300 93,187 +0.00(+0.00%)
Nov 25, 2024 0.5100 0.5400 0.4950 0.5300 108,383 +0.04(+7.07%)
Nov 22, 2024 0.5000 0.5100 0.4850 0.4950 85,900 -0.01(-1.00%)
Nov 21, 2024 0.5000 0.5000 0.4800 0.5000 194,200 -0.01(-1.96%)
Nov 20, 2024 0.5000 0.5100 0.4950 0.5100 188,440 +0.00(+0.00%)
Nov 19, 2024 0.5100 0.5100 0.5000 0.5100 117,452 -0.01(-1.92%)
Nov 18, 2024 0.4950 0.5200 0.4950 0.5200 61,950 +0.02(+4.00%)
Nov 15, 2024 0.5400 0.5400 0.5000 0.5000 60,094 -0.01(-1.96%)
Nov 14, 2024 0.5300 0.5300 0.5000 0.5100 174,998 -0.03(-5.56%)
Nov 13, 2024 0.5600 0.5600 0.5100 0.5400 79,900 -0.02(-3.57%)
Nov 12, 2024 0.5700 0.5800 0.5500 0.5600 67,400 -0.03(-5.08%)
Nov 11, 2024 0.5200 0.6100 0.5000 0.5900 289,739 +0.08(+15.69%)
Nov 08, 2024 0.5300 0.5300 0.5000 0.5100 45,080 +0.01(+2.00%)
Nov 07, 2024 0.5100 0.5100 0.4900 0.5000 100,823 -0.02(-3.85%)
Nov 06, 2024 0.5300 0.5300 0.5100 0.5200 7,100 -0.01(-1.89%)
Nov 05, 2024 0.5400 0.5400 0.5200 0.5300 42,668 +0.00(+0.00%)
Nov 04, 2024 0.5400 0.5400 0.5300 0.5300 65,850 +0.00(+0.00%)
Nov 01, 2024 0.5400 0.5500 0.5200 0.5300 89,055 -0.02(-3.64%)
Oct 31, 2024 0.5700 0.5700 0.5400 0.5500 228,650 +0.00(+0.00%)
Oct 30, 2024 0.5500 0.5600 0.5500 0.5500 28,000 -0.02(-3.51%)
Oct 29, 2024 0.5300 0.5700 0.5300 0.5700 105,125 +0.05(+9.62%)
Oct 28, 2024 0.5200 0.5200 0.5100 0.5200 102,000 +0.03(+6.12%)
Oct 25, 2024 0.5200 0.5200 0.4900 0.4900 83,000 -0.01(-2.00%)
Oct 24, 2024 0.4850 0.5000 0.4600 0.5000 111,451 +0.01(+2.04%)
Oct 23, 2024 0.5000 0.5000 0.4850 0.4900 23,050 +0.02(+4.26%)
Oct 22, 2024 0.5100 0.5100 0.4700 0.4700 72,200 -0.03(-6.00%)
Oct 21, 2024 0.5000 0.5200 0.4950 0.5000 60,541 +0.02(+3.09%)
Oct 18, 2024 0.4900 0.4950 0.4750 0.4850 33,718 +0.01(+1.04%)
Oct 17, 2024 0.5300 0.5300 0.4800 0.4800 115,190 -0.02(-3.03%)
Oct 16, 2024 0.5400 0.5400 0.4900 0.4950 208,259 -0.05(-8.33%)
Oct 15, 2024 0.5300 0.5500 0.5100 0.5400 172,784 +0.01(+1.89%)
Oct 11, 2024 0.5300 0 -0.01(-1.85%)
Oct 10, 2024 0.5500 0.5500 0.5100 0.5400 122,500 +0.01(+1.89%)
Oct 09, 2024 0.4750 0.5700 0.4600 0.5300 418,891 +0.07(+13.98%)
Oct 08, 2024 0.4500 0.4700 0.4450 0.4650 162,440 +0.02(+4.49%)
Oct 07, 2024 0.4500 0.4600 0.4400 0.4450 361,345 +0.01(+1.14%)
Oct 04, 2024 0.4250 0.4450 0.4000 0.4400 191,659 +0.04(+10.00%)
Oct 03, 2024 0.4100 0.4100 0.4000 0.4000 75,400 +0.00(+0.00%)
Oct 02, 2024 0.4000 0.4050 0.3950 0.4000 230,951 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.