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

Zoomermedia Ltd (TSV: ZUM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Jan 30, 2009 0.1250 0.1250 0.1250 0.1250 37,000 -0.01(-3.85%)
Jan 29, 2009 0.1200 0.1300 0.1150 0.1300 52,000 +0.01(+8.33%)
Jan 28, 2009 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 27, 2009 0.1250 0.1250 0.1250 0.1250 25,000 -0.02(-16.67%)
Jan 26, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2009 0.1500 0.1500 292 +0.00(+0.00%)
Jan 21, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2009 0.1500 0.1500 166 +0.00(+0.00%)
Jan 15, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2009 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 50,000 +0.06(+66.67%)
Jan 02, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 01, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Dec 31, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 24, 2008 0.0900 0.0900 0.0850 0.0900 261 +0.00(+0.00%)
Dec 23, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 22, 2008 0.1450 0.2350 0.0850 0.0900 21,500 -0.04(-30.77%)
Dec 19, 2008 0.0900 0.1300 0.0850 0.1300 14,644 +0.03(+23.81%)
Dec 18, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 17, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 16, 2008 0.1050 0.1050 0.1050 0.1050 1,025 +0.00(+0.00%)
Dec 15, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 12, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 11, 2008 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Dec 10, 2008 0.1050 0.1050 0 +0.00(+0.00%)
Dec 09, 2008 0.1050 0.1050 0.1050 0.1050 5,024 -0.01(-4.55%)
Dec 08, 2008 0.1100 0.1100 0.1100 0.1100 15,000 -0.02(-15.38%)
Dec 05, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Dec 02, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Dec 01, 2008 0.1100 0.1100 0.1050 0.1100 51,310 -0.01(-4.35%)
Nov 28, 2008 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Nov 27, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 25, 2008 0.1150 0.1200 0.1150 0.1200 26,000 +0.00(+4.35%)
Nov 24, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Nov 21, 2008 0.1100 0.1150 0.1100 0.1150 22,000 +0.01(+9.52%)
Nov 20, 2008 0.1050 0.1050 0.1050 0.1050 2,000 -0.03(-19.23%)
Nov 19, 2008 0.1250 0.1300 0.1250 0.1300 2,000 +0.03(+23.81%)
Nov 18, 2008 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 17, 2008 0.1300 0.1300 0.1000 0.1000 3,000 -0.03(-23.08%)
Nov 14, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Nov 13, 2008 0.1300 0.1300 0.1250 0.1300 500 +0.01(+4.00%)
Nov 12, 2008 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Nov 11, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 3,500 -0.05(-27.78%)
Nov 07, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Nov 06, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2008 0.1600 0.1600 0 +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.