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: 9:30 AM EDT, Jun 7, 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 (%)
Jun 30, 2009 0.1250 0.1250 0.1250 0.1250 167 +0.00(+0.00%)
Jun 29, 2009 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Jun 26, 2009 0.1200 0.1300 0.1200 0.1300 32,950 +0.01(+4.00%)
Jun 25, 2009 0.1300 0.1300 0.1250 0.1250 29,400 -0.02(-10.71%)
Jun 24, 2009 0.1400 0.1400 0.1350 0.1400 37,200 -0.00(-3.45%)
Jun 23, 2009 0.1400 0.1550 0.1400 0.1450 32,520 -0.02(-9.38%)
Jun 22, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Jun 19, 2009 0.1600 0.1600 0.1400 0.1550 397,200 -0.05(-22.50%)
Jun 18, 2009 0.2200 0.2200 0.2000 0.2000 17,950 -0.02(-9.09%)
Jun 17, 2009 0.2450 0.2450 0.2000 0.2200 269,450 +0.00(+0.00%)
Jun 16, 2009 0.2300 0.2300 0.2000 0.2200 236,150 +0.01(+4.76%)
Jun 15, 2009 0.1000 0.2450 0.1000 0.2100 949,949 +0.12(+147.06%)
Jun 12, 2009 0.0900 0.0900 0.0850 0.0850 103,006 -0.00(-5.56%)
Jun 11, 2009 0.0900 0.0900 0.0800 0.0900 71,000 +0.01(+12.50%)
Jun 10, 2009 0.0900 0.1000 0.0650 0.0800 475,000 -0.02(-20.00%)
Jun 09, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 04, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 03, 2009 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Jun 02, 2009 0.1200 0.1200 0.1000 0.1000 465,487 +0.00(+0.00%)
Jun 01, 2009 0.1200 0.1200 0.1000 0.1000 465,487 -0.01(-13.04%)
May 29, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 28, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 27, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 26, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 25, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 21, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2009 0.1200 0.1400 0.1150 0.1150 10,000 +0.00(+0.00%)
May 19, 2009 0.1200 0.1400 0.1150 0.1150 10,000 +0.00(+0.00%)
May 15, 2009 0.1200 0.1400 0.1150 0.1150 10,000 -0.03(-17.86%)
May 14, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 13, 2009 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+21.74%)
May 12, 2009 0.1150 0.1150 0.1150 0.1150 2,900 +0.00(+0.00%)
May 11, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 08, 2009 0.1150 0.1150 0.1150 0.1150 50 +0.00(+0.00%)
May 07, 2009 0.1150 0.1150 0.1150 0.1150 7,690 +0.01(+15.00%)
May 06, 2009 0.1600 0.1600 0.1000 0.1000 7,200 +0.00(+0.00%)
May 05, 2009 0.1600 0.1600 0.1000 0.1000 7,200 +0.00(+0.00%)
May 04, 2009 0.1600 0.1600 0.1000 0.1000 7,200 -0.06(-37.50%)
May 01, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+18.52%)
Apr 30, 2009 0.1350 0.1350 0.1350 0.1350 41,033 -0.02(-15.62%)
Apr 29, 2009 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+18.52%)
Apr 28, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 27, 2009 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Apr 24, 2009 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Apr 23, 2009 0.1350 0.1350 0.1350 0.1350 6,000 -0.02(-15.62%)
Apr 20, 2009 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 16, 2009 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 15, 2009 0.1400 0.1500 0.1400 0.1500 5,042 +0.02(+20.00%)
Apr 08, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Apr 06, 2009 0.1200 0.1200 0.1100 0.1100 5,000 -0.01(-8.33%)
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.