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

Zoomaway Technologies Inc (TSV: ZMA )

0.0700 UNCHANGED
Last 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 (%)
Feb 26, 2021 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+14.29%)
Feb 25, 2021 0.0400 0.0400 0.0350 0.0350 295,700 +0.00(+0.00%)
Feb 24, 2021 0.0400 0.0400 0.0350 0.0350 40,500 -0.00(-12.50%)
Feb 23, 2021 0.0350 0.0400 0.0300 0.0400 247,500 +0.00(+0.00%)
Feb 22, 2021 0.0400 0.0400 0.0350 0.0400 131,500 +0.00(+0.00%)
Feb 19, 2021 0.0350 0.0400 0.0350 0.0400 520,674 +0.00(+14.29%)
Feb 18, 2021 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Feb 17, 2021 0.0350 0.0400 0.0350 0.0400 29,200 +0.00(+14.29%)
Feb 16, 2021 0.0400 0.0400 0.0350 0.0350 56,000 +0.00(+0.00%)
Feb 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2021 0.0350 0.0350 0.0350 0.0350 88,800 +0.00(+0.00%)
Feb 10, 2021 0.0350 0.0400 0.0350 0.0350 135,005 +0.00(+0.00%)
Feb 09, 2021 0.0350 0.0350 0.0350 0.0350 266,000 +0.00(+0.00%)
Feb 08, 2021 0.0350 0.0350 0.0350 0.0350 98,054 +0.01(+16.67%)
Feb 05, 2021 0.0400 0.0400 0.0300 0.0300 75,570 -0.01(-14.29%)
Feb 04, 2021 0.0300 0.0350 0.0300 0.0350 54,785 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0300 0.0350 70,000 +0.00(+0.00%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 101,504 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0400 0.0350 0.0350 221,200 +0.00(+0.00%)
Jan 29, 2021 0.0350 0.0400 0.0350 0.0350 156,700 -0.00(-12.50%)
Jan 28, 2021 0.0400 0.0400 0.0350 0.0400 37,000 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0400 0.0350 0.0400 105,446 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 22, 2021 0.0400 0.0400 0.0350 0.0400 365,000 +0.00(+0.00%)
Jan 21, 2021 0.0400 0.0450 0.0350 0.0400 553,180 +0.00(+0.00%)
Jan 20, 2021 0.0350 0.0400 0.0350 0.0400 94,700 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0400 192,000 +0.00(+0.00%)
Jan 18, 2021 0.0400 0.0450 0.0350 0.0400 424,250 +0.00(+0.00%)
Jan 15, 2021 0.0400 0.0400 0.0400 0.0400 163,363 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0400 0.0400 0.0400 111,050 -0.00(-11.11%)
Jan 13, 2021 0.0400 0.0450 0.0400 0.0450 242,199 +0.00(+12.50%)
Jan 12, 2021 0.0450 0.0450 0.0400 0.0400 163,097 +0.00(+0.00%)
Jan 11, 2021 0.0450 0.0450 0.0400 0.0400 194,360 -0.01(-20.00%)
Jan 08, 2021 0.0450 0.0500 0.0400 0.0500 1,572,521 +0.00(+0.00%)
Jan 07, 2021 0.0500 0.0600 0.0450 0.0500 3,602,040 +0.00(+0.00%)
Jan 06, 2021 0.0400 0.0500 0.0400 0.0500 1,248,926 +0.01(+25.00%)
Jan 05, 2021 0.0350 0.0400 0.0300 0.0400 792,877 +0.00(+14.29%)
Jan 04, 2021 0.0400 0.0400 0.0350 0.0350 674,425 -0.01(-22.22%)
Dec 31, 2020 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Dec 30, 2020 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Dec 29, 2020 0.0250 0.0300 0.0250 0.0300 116,000 +0.00(+0.00%)
Dec 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2020 0.0250 0.0300 0.0250 0.0300 41,100 +0.00(+20.00%)
Dec 22, 2020 0.0300 0.0300 0.0250 0.0250 130,600 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 65,400 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0250 0.0300 205,500 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 16, 2020 0.0250 0.0350 0.0250 0.0300 516,245 +0.00(+20.00%)
Dec 15, 2020 0.0250 0.0250 0.0250 0.0250 66,600 -0.00(-16.67%)
Dec 14, 2020 0.0300 0.0300 0.0300 0.0300 21,313 +0.00(+0.00%)
Dec 11, 2020 0.0300 0.0300 0.0250 0.0300 98,000 +0.00(+20.00%)
Dec 10, 2020 0.0250 0.0250 0.0250 0.0250 74,652 +0.00(+0.00%)
Dec 09, 2020 0.0250 0.0300 0.0250 0.0250 238,412 +0.00(+0.00%)
Dec 08, 2020 0.0250 0.0250 0.0200 0.0250 388,800 +0.01(+25.00%)
Dec 07, 2020 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Dec 04, 2020 0.0200 0.0200 0.0200 0.0200 25,600 +0.00(+0.00%)
Dec 03, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Dec 01, 2020 0.0250 0.0250 0.0200 0.0200 24,500 -0.01(-20.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 0.0250 26,600 +0.01(+25.00%)
Nov 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2020 0.0200 0.0250 0.0200 0.0200 47,050 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0200 0.0200 61,750 -0.01(-20.00%)
Nov 23, 2020 0.0300 0.0300 0.0250 0.0250 93,821 -0.00(-16.67%)
Nov 20, 2020 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Nov 19, 2020 0.0250 0.0250 0.0250 0.0250 452,400 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0250 0.0250 668,300 -0.00(-16.67%)
Nov 17, 2020 0.0300 0.0400 0.0250 0.0300 1,216,262 -0.01(-14.29%)
Nov 16, 2020 0.0200 0.0350 0.0200 0.0350 3,183,500 +0.02(+133.33%)
Nov 13, 2020 0.0150 0.0150 0.0150 0.0150 488,000 -0.01(-25.00%)
Nov 12, 2020 0.0150 0.0200 0.0150 0.0200 109,000 +0.01(+33.33%)
Nov 11, 2020 0.0150 0.0150 0.0150 0.0150 67,000 -0.01(-25.00%)
Nov 10, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Nov 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 05, 2020 0.0200 0.0200 0.0150 0.0150 32,500 -0.01(-25.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Nov 03, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Nov 02, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 30, 2020 0.0200 0.0200 0.0150 0.0200 70,000 +0.00(+0.00%)
Oct 29, 2020 0.0150 0.0200 0.0150 0.0200 100,000 +0.01(+33.33%)
Oct 28, 2020 0.0150 0.0150 0.0150 0.0150 488,000 -0.01(-25.00%)
Oct 27, 2020 0.0200 0.0200 0.0200 0.0200 65,922 +0.00(+0.00%)
Oct 26, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 23, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 21, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 20, 2020 0.0200 0.0200 0.0200 0.0200 172,099 +0.00(+0.00%)
Oct 19, 2020 0.0200 0.0200 0.0200 0.0200 15,650 +0.00(+0.00%)
Oct 16, 2020 0.0200 0.0200 0.0150 0.0200 102,750 +0.00(+0.00%)
Oct 15, 2020 0.0200 0.0200 0.0200 0.0200 5,750 +0.00(+0.00%)
Oct 14, 2020 0.0200 0.0200 0.0200 0.0200 13,000 +0.01(+33.33%)
Oct 13, 2020 0.0200 0.0200 0.0150 0.0150 295,400 +0.00(+0.00%)
Oct 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 08, 2020 0.0200 0.0200 0.0150 0.0150 233,000 -0.01(-25.00%)
Oct 07, 2020 0.0200 0.0200 0.0200 0.0200 149,000 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0250 0.0200 0.0200 666,999 +0.01(+33.33%)
Oct 05, 2020 0.0200 0.0200 0.0150 0.0150 202,800 +0.00(+0.00%)
Oct 02, 2020 0.0200 0.0200 0.0150 0.0150 162,000 -0.01(-25.00%)
Oct 01, 2020 0.0200 0.0200 0.0200 0.0200 197,150 +0.00(+0.00%)
Sep 30, 2020 0.0200 0.0250 0.0200 0.0200 900,300 -0.01(-20.00%)
Sep 29, 2020 0.0250 0.0250 0.0200 0.0250 104,000 +0.01(+25.00%)
Sep 28, 2020 0.0200 0.0250 0.0200 0.0200 296,993 -0.01(-20.00%)
Sep 25, 2020 0.0200 0.0300 0.0200 0.0250 1,847,790 -0.01(-28.57%)
Jun 19, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 18, 2020 0.0350 0.0350 0.0300 0.0300 29,000 +0.00(+0.00%)
Jun 17, 2020 0.0350 0.0350 0.0300 0.0300 72,000 -0.01(-14.29%)
Jun 16, 2020 0.0350 0.0350 0.0300 0.0350 151,690 +0.00(+0.00%)
Jun 15, 2020 0.0350 0.0350 0.0350 0.0350 70,100 +0.00(+0.00%)
Jun 12, 2020 0.0350 0.0400 0.0300 0.0350 172,000 -0.00(-12.50%)
Jun 11, 2020 0.0350 0.0400 0.0300 0.0400 102,000 +0.00(+14.29%)
Jun 10, 2020 0.0350 0.0350 0.0350 0.0350 209,600 +0.00(+0.00%)
Jun 09, 2020 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0300 0.0350 750,289 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0350 0.0350 325,000 -0.00(-12.50%)
Jun 04, 2020 0.0350 0.0400 0.0350 0.0400 215,000 +0.00(+0.00%)
Jun 03, 2020 0.0400 0.0400 0.0350 0.0400 262,000 +0.00(+14.29%)
Jun 02, 2020 0.0350 0.0400 0.0350 0.0350 135,821 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0350 0.0350 296,867 -0.00(-12.50%)
May 29, 2020 0.0350 0.0400 0.0350 0.0400 101,984 +0.00(+0.00%)
May 28, 2020 0.0350 0.0400 0.0350 0.0400 31,810 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0350 0.0400 398,000 -0.00(-11.11%)
May 26, 2020 0.0400 0.0450 0.0400 0.0450 172,600 +0.00(+12.50%)
May 25, 2020 0.0400 0.0450 0.0400 0.0400 69,057 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 105,800 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 137,500 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0.0400 56,500 +0.00(+0.00%)
May 19, 2020 0.0450 0.0450 0.0400 0.0400 120,165 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 14, 2020 0.0400 0.0400 0.0350 0.0350 50,700 -0.00(-12.50%)
May 13, 2020 0.0450 0.0450 0.0400 0.0400 629,152 -0.00(-11.11%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 127,500 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0450 0.0450 180,722 +0.00(+0.00%)
May 08, 2020 0.0400 0.0500 0.0400 0.0450 293,200 +0.00(+0.00%)
May 07, 2020 0.0400 0.0450 0.0400 0.0450 577,228 +0.00(+12.50%)
May 06, 2020 0.0450 0.0450 0.0350 0.0400 508,500 -0.00(-11.11%)
May 05, 2020 0.0350 0.0500 0.0350 0.0450 1,979,275 +0.01(+28.57%)
May 04, 2020 0.0350 0.0350 0.0300 0.0350 212,057 +0.00(+0.00%)
May 01, 2020 0.0400 0.0400 0.0350 0.0350 93,149 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0350 223,250 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 143,000 +0.01(+16.67%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 123,660 -0.01(-14.29%)
Apr 27, 2020 0.0400 0.0400 0.0350 0.0350 416,020 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0350 0.0350 121,495 -0.00(-12.50%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 416,100 +0.00(+0.00%)
Apr 22, 2020 0.0350 0.0400 0.0350 0.0400 182,099 +0.00(+14.29%)
Apr 21, 2020 0.0350 0.0400 0.0350 0.0350 194,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0350 0.0350 470,250 -0.01(-22.22%)
Apr 17, 2020 0.0450 0.0450 0.0400 0.0450 59,400 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0450 0.0350 0.0450 442,566 +0.01(+28.57%)
Apr 15, 2020 0.0300 0.0450 0.0300 0.0350 943,119 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0350 0.0300 0.0350 121,745 +0.01(+16.67%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0300 51,953 +0.00(+20.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 08, 2020 0.0300 0.0300 0.0250 0.0300 146,500 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0250 0.0300 314,500 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0300 0.0200 0.0300 669,200 +0.00(+20.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 52,363 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 303,000 -0.00(-16.67%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0350 0.0250 0.0300 1,534,774 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0250 0.0200 0.0250 130,400 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0250 230,118 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0200 0.0250 372,700 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0250 0.0200 0.0250 203,400 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0200 0.0250 219,319 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0200 0.0250 197,400 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0250 0.0250 372,360 -0.00(-16.67%)
Mar 19, 2020 0.0250 0.0300 0.0250 0.0300 162,000 +0.01(+50.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 69,000 -0.01(-20.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 29,000 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0300 545,500 -0.01(-14.29%)
Mar 13, 2020 0.0200 0.0350 0.0200 0.0350 919,907 +0.01(+40.00%)
Mar 12, 2020 0.0350 0.0350 0.0250 0.0250 843,370 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 237,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0350 433,233 -0.00(-12.50%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 405,422 -0.00(-11.11%)
Mar 06, 2020 0.0400 0.0500 0.0400 0.0450 187,198 +0.00(+0.00%)
Mar 05, 2020 0.0550 0.0550 0.0450 0.0450 1,137,754 -0.01(-10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 3,236 -0.00(-9.09%)
Mar 03, 2020 0.0550 0.0550 0.0500 0.0550 200,181 +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.