Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomaway Technologies Inc (TSV: ZMA )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 270,600 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0550 0.0500 0.0550 305,400 +0.00(+0.00%)
Oct 29, 2019 0.0550 0.0600 0.0550 0.0550 35,425 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0550 0.0550 665,914 -0.02(-21.43%)
Oct 25, 2019 0.0700 0.0700 0.0650 0.0700 68,979 +0.01(+7.69%)
Oct 24, 2019 0.0750 0.0750 0.0650 0.0650 658,000 -0.01(-7.14%)
Oct 23, 2019 0.0800 0.0800 0.0700 0.0700 672,809 -0.01(-12.50%)
Oct 22, 2019 0.0850 0.0900 0.0800 0.0800 1,272,680 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0850 0.0750 0.0800 764,225 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1000 0.0800 0.0800 4,139,074 -0.01(-15.79%)
Oct 17, 2019 0.1300 0.1350 0.0950 0.0950 2,407,316 -0.03(-24.00%)
Oct 16, 2019 0.0900 0.1400 0.0900 0.1250 5,438,066 +0.04(+47.06%)
Oct 15, 2019 0.0850 0.0900 0.0850 0.0850 271,182 +0.00(+0.00%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0900 0.0850 0.0850 311,175 +0.00(+0.00%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0850 230,324 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0850 0.0850 141,639 -0.00(-5.56%)
Oct 07, 2019 0.0850 0.0900 0.0850 0.0900 120,192 +0.00(+5.88%)
Oct 04, 2019 0.0850 0.0900 0.0800 0.0850 924,654 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0850 456,404 -0.00(-5.56%)
Oct 02, 2019 0.0900 0.0950 0.0850 0.0900 97,784 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1000 0.0900 0.0900 269,121 -0.01(-10.00%)
Sep 30, 2019 0.0950 0.1000 0.0900 0.1000 163,652 +0.01(+5.26%)
Sep 27, 2019 0.1000 0.1000 0.0950 0.0950 197,297 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.0950 42,900 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.0950 0.0950 106,400 -0.01(-5.00%)
Sep 24, 2019 0.0950 0.1200 0.0950 0.1000 966,014 +0.01(+5.26%)
Sep 23, 2019 0.1000 0.1000 0.0850 0.0950 906,424 -0.01(-5.00%)
Sep 20, 2019 0.1050 0.1050 0.0950 0.1000 410,121 -0.00(-4.76%)
Sep 19, 2019 0.1200 0.1200 0.1050 0.1050 748,116 -0.01(-8.70%)
Sep 18, 2019 0.1150 0.1200 0.1150 0.1150 65,503 +0.00(+0.00%)
Sep 17, 2019 0.1150 0.1200 0.1100 0.1150 380,233 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1150 555,593 +0.01(+4.55%)
Sep 13, 2019 0.1200 0.1200 0.1100 0.1100 953,454 -0.01(-4.35%)
Sep 12, 2019 0.1200 0.1200 0.1100 0.1150 539,893 -0.00(-4.17%)
Sep 11, 2019 0.1250 0.1250 0.1200 0.1200 475,978 -0.01(-7.69%)
Sep 10, 2019 0.1350 0.1350 0.1200 0.1300 704,665 +0.00(+0.00%)
Sep 09, 2019 0.1350 0.1400 0.1300 0.1300 848,750 -0.01(-3.70%)
Sep 06, 2019 0.1200 0.1400 0.1200 0.1350 989,629 +0.02(+12.50%)
Sep 05, 2019 0.1300 0.1300 0.1150 0.1200 443,506 -0.01(-4.00%)
Sep 04, 2019 0.1350 0.1350 0.1250 0.1250 1,060,966 -0.01(-3.85%)
Sep 03, 2019 0.1350 0.1400 0.1250 0.1300 693,454 +0.00(+0.00%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 29, 2019 0.1250 0.1300 0.1150 0.1200 404,239 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1300 0.1100 0.1200 1,010,175 +0.00(+4.35%)
Aug 27, 2019 0.1250 0.1300 0.1100 0.1150 1,019,880 -0.01(-8.00%)
Aug 26, 2019 0.1100 0.1350 0.1100 0.1250 2,168,677 +0.02(+19.05%)
Aug 23, 2019 0.1000 0.1100 0.1000 0.1050 848,050 +0.00(+5.00%)
Aug 22, 2019 0.1000 0.1100 0.0950 0.1000 1,221,625 +0.00(+0.00%)
Aug 21, 2019 0.0950 0.1000 0.0900 0.1000 301,500 +0.01(+5.26%)
Aug 20, 2019 0.1050 0.1100 0.0950 0.0950 993,450 -0.01(-13.64%)
Aug 19, 2019 0.0800 0.1100 0.0800 0.1100 2,241,931 +0.03(+37.50%)
Aug 16, 2019 0.0750 0.0800 0.0750 0.0800 443,383 +0.01(+14.29%)
Aug 15, 2019 0.0750 0.0750 0.0700 0.0700 147,400 +0.00(+0.00%)
Aug 14, 2019 0.0800 0.0800 0.0700 0.0700 1,014,120 -0.01(-12.50%)
Aug 13, 2019 0.0800 0.0850 0.0750 0.0800 549,810 +0.01(+6.67%)
Aug 12, 2019 0.0800 0.0800 0.0750 0.0750 648,919 -0.01(-6.25%)
Aug 09, 2019 0.0850 0.0900 0.0750 0.0800 1,844,142 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0800 0.0800 662,540 -0.01(-5.88%)
Aug 07, 2019 0.0850 0.0850 0.0850 0.0850 567,979 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0850 0.0850 498,720 -0.01(-10.53%)
Aug 02, 2019 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
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.