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 (%)
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%)
Nov 03, 2008 0.1600 0.1600 14 +0.00(+0.00%)
Oct 31, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 30, 2008 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Oct 29, 2008 0.1600 0.1600 50 +0.00(+0.00%)
Oct 28, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2008 0.1600 0.1600 330 -0.02(-11.11%)
Oct 23, 2008 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
Oct 22, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.05(+30.00%)
Oct 21, 2008 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Oct 20, 2008 0.2000 0.2000 0.1600 0.1600 12,400 -0.01(-3.03%)
Oct 17, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 16, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2008 0.1600 0.1650 0.1600 0.1650 16,533 -0.04(-17.50%)
Oct 14, 2008 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Oct 10, 2008 0.2000 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Oct 09, 2008 0.2000 0.2000 0.2000 0.2000 20,500 +0.02(+11.11%)
Oct 08, 2008 0.1800 0.1800 0.1800 0.1800 4,000 -0.02(-10.00%)
Oct 07, 2008 0.2000 0.2000 0.2000 0.2000 6,916 -0.03(-13.04%)
Oct 06, 2008 0.2200 0.2300 0.2200 0.2300 20,000 -0.02(-8.00%)
Oct 03, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2008 0.2500 0.2500 0.2500 0.2500 750 -0.01(-3.85%)
Oct 01, 2008 0.2600 0.2600 0.2600 0.2600 19,500 +0.01(+4.00%)
Sep 30, 2008 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 29, 2008 0.2400 0.2500 0.2400 0.2500 14,000 +0.01(+4.17%)
Sep 26, 2008 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Sep 25, 2008 0.2400 0.2400 0.2400 0.2400 208 +0.00(+0.00%)
Sep 24, 2008 0.2350 0.2500 0.2350 0.2400 50,500 -0.02(-7.69%)
Sep 23, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 19, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2008 0.2000 0.2600 0.2000 0.2600 12,512 +0.03(+10.64%)
Sep 17, 2008 0.2350 0.2350 0.2350 0.2350 7,000 -0.05(-16.07%)
Sep 16, 2008 0.2800 0.2800 70 +0.00(+0.00%)
Sep 15, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 12, 2008 0.2600 0.2800 0.2600 0.2800 5,500 +0.02(+7.69%)
Sep 11, 2008 0.2600 0.2600 100 +0.00(+0.00%)
Sep 10, 2008 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 1,900 -0.01(-1.82%)
Sep 08, 2008 0.2800 0.2800 0.2700 0.2750 59,600 -0.02(-8.33%)
Sep 05, 2008 0.3000 0 +0.00(+0.00%)
Sep 04, 2008 0.3000 0.3000 0.2700 0.3000 6,454 -0.04(-10.45%)
Sep 03, 2008 0.3350 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.