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, May 17, 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 (%)
May 30, 2022 0.0750 843 +0.00(+7.14%)
May 26, 2022 0.0700 100 -0.01(-12.50%)
May 25, 2022 0.0800 0.0800 0.0750 0.0800 58,954 +0.00(+0.00%)
May 20, 2022 0.0800 145 +0.01(+6.67%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
May 18, 2022 0.0750 0.0800 0.0750 0.0800 12,014 +0.01(+6.67%)
May 16, 2022 0.0750 0 +0.00(+0.00%)
May 13, 2022 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
May 12, 2022 0.0700 0.0700 0.0700 0.0700 50,085 -0.01(-12.50%)
May 11, 2022 0.0800 0.0800 0.0800 0.0800 1,450 +0.01(+6.67%)
May 10, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
May 09, 2022 0.0750 0.0750 0.0750 0.0750 23,022 -0.01(-6.25%)
May 06, 2022 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
May 05, 2022 0.0750 0.0800 0.0750 0.0800 4,634 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
May 03, 2022 0.0800 0.0800 0.0800 0.0800 22,840 +0.00(+0.00%)
May 02, 2022 0.0800 0.0850 0.0800 0.0800 473,435 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0750 0.0800 37,488 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 8,327 +0.00(+0.00%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 5,510 +0.00(+0.00%)
Apr 26, 2022 0.0800 0.0800 0.0800 0.0800 1,953 +0.00(+0.00%)
Apr 25, 2022 0.0800 0.0800 0.0800 0.0800 14,467 +0.00(+0.00%)
Apr 22, 2022 0.0800 0.0800 0.0800 0.0800 19,475 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0850 0.0800 0.0800 299,935 +0.00(+0.00%)
Apr 20, 2022 0.0800 0.0850 0.0800 0.0800 37,024 -0.01(-5.88%)
Apr 19, 2022 0.0800 0.0850 0.0800 0.0850 171,011 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0850 0.0800 0.0850 133,674 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.0950 0.0850 0.0850 124,958 -0.00(-5.56%)
Apr 12, 2022 0.0850 0.0900 0.0850 0.0900 260,029 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 21,194 +0.00(+0.00%)
Apr 08, 2022 0.0850 0.0900 0.0850 0.0900 157,624 +0.00(+5.88%)
Apr 06, 2022 0.0850 15 -0.00(-5.56%)
Apr 05, 2022 0.0900 0.0900 0.0900 0.0900 40,501 +0.00(+0.00%)
Apr 04, 2022 0.0950 0.0950 0.0900 0.0900 53,321 +0.00(+0.00%)
Apr 01, 2022 0.0900 0.0900 0.0900 0.0900 81,931 +0.00(+0.00%)
Mar 31, 2022 0.0950 0.0950 0.0900 0.0900 156,190 -0.01(-5.26%)
Mar 30, 2022 0.0950 0.0950 0.0950 0.0950 25,002 +0.00(+0.00%)
Mar 29, 2022 0.0950 0.0950 0.0950 0.0950 29,510 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.1000 0.0950 0.0950 171,160 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 8,463 +0.01(+5.56%)
Mar 23, 2022 0.0900 700 +0.00(+0.00%)
Mar 22, 2022 0.0950 0.0950 0.0900 0.0900 5,910 -0.01(-5.26%)
Mar 21, 2022 0.0950 0.0950 0.0950 0.0950 3,530 +0.00(+0.00%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 25,001 +0.00(+0.00%)
Mar 17, 2022 0.0950 0.0950 0.0900 0.0950 101,031 +0.01(+5.56%)
Mar 14, 2022 0.0900 9 -0.01(-5.26%)
Mar 11, 2022 0.0950 0.0950 0.0950 0.0950 80,052 +0.00(+0.00%)
Mar 10, 2022 0.0950 0.0950 0.0900 0.0950 65,752 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0950 0.0900 0.0950 24,469 +0.01(+5.56%)
Mar 08, 2022 0.0900 0.0900 0.0900 0.0900 142,520 -0.01(-5.26%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 27,177 +0.00(+0.00%)
Mar 04, 2022 0.0950 0.0950 0.0950 0.0950 21,238 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.0950 0.0950 0.0950 14,124 +0.00(+0.00%)
Mar 02, 2022 0.1000 0.1000 0.0950 0.0950 83,575 -0.01(-5.00%)
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.