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

Zoomaway Technologies Inc (TSV: ZMA )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
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%)
Mar 02, 2020 0.0500 0.0600 0.0500 0.0550 294,650 +0.00(+10.00%)
Feb 28, 2020 0.0550 0.0550 0.0450 0.0500 954,987 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0550 102,666 +0.00(+0.00%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0550 190,500 -0.00(-8.33%)
Feb 25, 2020 0.0550 0.0600 0.0550 0.0600 94,600 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0600 0.0550 0.0600 435,158 +0.00(+0.00%)
Feb 21, 2020 0.0550 0.0600 0.0550 0.0600 222,835 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0600 0.0600 0.0600 60,617 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0550 0.0600 106,281 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0600 0.0550 0.0600 166,317 -0.01(-7.69%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0600 0.0650 776,300 +0.01(+8.33%)
Feb 12, 2020 0.0700 0.0700 0.0550 0.0600 1,491,715 -0.01(-14.29%)
Feb 11, 2020 0.0750 0.0800 0.0700 0.0700 2,660,129 -0.00(-6.67%)
Feb 10, 2020 0.0750 0.0750 0.0700 0.0750 112,660 +0.00(+0.00%)
Feb 07, 2020 0.0700 0.0750 0.0700 0.0750 251,700 +0.00(+0.00%)
Feb 06, 2020 0.0750 0.0750 0.0650 0.0750 363,700 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0750 112,900 +0.00(+7.14%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 153,577 +0.01(+7.69%)
Feb 03, 2020 0.0650 0.0700 0.0650 0.0650 5,400 -0.01(-7.14%)
Jan 31, 2020 0.0750 0.0750 0.0700 0.0700 676,279 -0.00(-6.67%)
Jan 30, 2020 0.0650 0.0800 0.0650 0.0750 966,338 +0.00(+7.14%)
Jan 29, 2020 0.0650 0.0700 0.0650 0.0700 201,200 +0.01(+7.69%)
Jan 28, 2020 0.0700 0.0700 0.0650 0.0650 814,947 -0.01(-7.14%)
Jan 27, 2020 0.0700 0.0750 0.0700 0.0700 470,933 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0750 0.0700 0.0700 303,475 +0.00(+0.00%)
Jan 23, 2020 0.0750 0.0750 0.0700 0.0700 296,975 -0.00(-6.67%)
Jan 22, 2020 0.0750 0.0750 0.0700 0.0750 1,170,467 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0700 0.0750 949,856 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0700 0.0750 620,926 -0.01(-6.25%)
Jan 17, 2020 0.0850 0.0850 0.0750 0.0800 1,742,525 +0.00(+0.00%)
Jan 16, 2020 0.0800 0.0950 0.0750 0.0800 3,410,612 +0.01(+6.67%)
Jan 15, 2020 0.0800 0.0800 0.0750 0.0750 210,500 -0.01(-6.25%)
Jan 14, 2020 0.0900 0.0900 0.0800 0.0800 3,074,903 -0.01(-11.11%)
Jan 13, 2020 0.0950 0.1000 0.0900 0.0900 1,277,700 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.1000 0.0850 0.0900 535,915 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0900 0.0800 0.0900 340,500 +0.00(+5.88%)
Jan 08, 2020 0.0800 0.0850 0.0800 0.0850 521,850 +0.01(+6.25%)
Jan 07, 2020 0.0850 0.0900 0.0800 0.0800 1,395,525 -0.01(-5.88%)
Jan 06, 2020 0.0900 0.0900 0.0850 0.0850 1,024,963 -0.00(-5.56%)
Jan 03, 2020 0.0950 0.1000 0.0900 0.0900 1,276,376 -0.01(-10.00%)
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.