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 (%)
Mar 28, 2022 0.2000 0 +0.02(+11.11%)
Mar 25, 2022 0.1750 0.1800 0.1750 0.1800 6,500 -0.02(-7.69%)
Mar 23, 2022 0.1950 0 -0.01(-2.50%)
Mar 22, 2022 0.1750 0.2000 0.1750 0.2000 5,500 +0.01(+2.56%)
Mar 16, 2022 0.1950 166 +0.00(+0.00%)
Mar 11, 2022 0.1950 0 +0.01(+2.63%)
Mar 10, 2022 0.1750 0.1900 0.1750 0.1900 1,500 +0.01(+2.70%)
Mar 09, 2022 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Mar 08, 2022 0.1900 0.1900 0.1900 0.1900 507 -0.01(-2.56%)
Mar 04, 2022 0.1950 0 +0.00(+0.00%)
Mar 03, 2022 0.1750 0.1950 0.1750 0.1950 18,767 +0.00(+0.00%)
Mar 02, 2022 0.1800 0.1950 0.1800 0.1950 1,500 -0.01(-2.50%)
Feb 24, 2022 0.2000 0 -0.00(-2.44%)
Feb 23, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
Feb 16, 2022 0.2000 0 -0.00(-2.44%)
Feb 11, 2022 0.2050 0 +0.00(+2.50%)
Feb 09, 2022 0.2000 0 -0.01(-4.76%)
Feb 07, 2022 0.2100 0 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2100 0.2100 0.2100 550 +0.01(+5.00%)
Feb 03, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 01, 2022 0.2000 1 -0.01(-4.76%)
Jan 28, 2022 0.2100 0 +0.00(+0.00%)
Jan 27, 2022 0.1700 0.2100 0.1700 0.2100 2,100 +0.01(+2.44%)
Jan 26, 2022 0.2100 0.2100 0.1700 0.2050 6,500 -0.01(-2.38%)
Jan 24, 2022 0.2100 0 +0.00(+0.00%)
Jan 21, 2022 0.2100 0.2100 0.1700 0.2100 7,400 +0.00(+0.00%)
Jan 19, 2022 0.2100 0 +0.00(+0.00%)
Jan 18, 2022 0.2100 0.2100 0.2100 0.2100 888 +0.00(+0.00%)
Jan 17, 2022 0.2100 0.2100 0.1700 0.2100 3,766 +0.00(+0.00%)
Jan 14, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 13, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 11, 2022 0.2100 0.2100 0.2100 0.2100 1,002 +0.00(+0.00%)
Jan 10, 2022 0.1800 0.2100 0.1800 0.2100 1,500 +0.00(+0.00%)
Jan 07, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jan 05, 2022 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jan 04, 2022 0.1950 0.1950 0.1600 0.1900 8,264 -0.01(-2.56%)
Dec 30, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 29, 2021 0.1800 0.1800 0.1700 0.1800 6,388 +0.00(+0.00%)
Dec 24, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2021 0.1800 0.1800 0.1800 0.1800 501 +0.00(+0.00%)
Dec 22, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 21, 2021 0.1700 0.1800 0.1700 0.1800 3,500 +0.00(+0.00%)
Dec 20, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 17, 2021 0.1750 0.1800 0.1600 0.1800 51,500 +0.00(+0.00%)
Dec 16, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 15, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1800 0.1750 0.1800 13,000 +0.00(+0.00%)
Dec 13, 2021 0.1750 0.1800 0.1750 0.1800 2,565 -0.01(-5.26%)
Dec 10, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Dec 09, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Dec 08, 2021 0.1750 0.1850 0.1750 0.1850 13,449 +0.00(+0.00%)
Dec 07, 2021 0.1900 0.1900 0.1750 0.1850 5,501 -0.01(-2.63%)
Dec 06, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Dec 03, 2021 0.1850 0.1900 0.1850 0.1900 2,001 +0.01(+2.70%)
Dec 02, 2021 0.1850 0.1850 0.1750 0.1850 19,000 +0.00(+0.00%)
Dec 01, 2021 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 30, 2021 0.1700 0.1850 0.1700 0.1850 9,000 +0.00(+0.00%)
Nov 29, 2021 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1850 0.1700 0.1850 1,878 +0.00(+0.00%)
Nov 25, 2021 0.1700 0.1850 0.1700 0.1850 6,555 -0.01(-2.63%)
Nov 24, 2021 0.1700 0.1900 0.1700 0.1900 41,000 +0.01(+2.70%)
Nov 23, 2021 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 22, 2021 0.1700 0.1850 0.1700 0.1850 2,111 -0.01(-2.63%)
Nov 19, 2021 0.1900 0.1900 0.1900 0.1900 1,333 +0.00(+0.00%)
Nov 18, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1900 0.1900 0.1900 900 +0.00(+0.00%)
Nov 16, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Nov 15, 2021 0.1900 0.1900 0.1700 0.1900 3,000 +0.00(+0.00%)
Nov 12, 2021 0.1850 0.1900 0.1700 0.1900 4,305 +0.01(+2.70%)
Nov 11, 2021 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Nov 09, 2021 0.1850 0.1850 0.1700 0.1850 13,575 +0.00(+0.00%)
Nov 08, 2021 0.1700 0.1850 0.1700 0.1850 2,238 +0.00(+0.00%)
Nov 05, 2021 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 04, 2021 0.1900 0.1900 0.1750 0.1850 13,000 -0.01(-2.63%)
Nov 03, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Nov 02, 2021 0.1900 0.1900 0.1750 0.1900 7,055 +0.00(+0.00%)
Oct 29, 2021 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 28, 2021 0.1900 0.1900 0.1750 0.1900 2,000 +0.00(+0.00%)
Oct 27, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1800 0.1900 13,835 +0.00(+0.00%)
Oct 25, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Oct 22, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Oct 21, 2021 0.1900 0.1900 0.1700 0.1900 15,000 +0.01(+5.56%)
Oct 20, 2021 0.1950 0.1950 0.1700 0.1800 16,500 -0.02(-7.69%)
Oct 19, 2021 0.1950 0.1950 0.1700 0.1950 6,500 +0.01(+5.41%)
Oct 18, 2021 0.1950 0.1950 0.1700 0.1850 4,000 +0.00(+0.00%)
Oct 15, 2021 0.1950 0.1950 0.1800 0.1850 3,000 -0.01(-5.13%)
Oct 14, 2021 0.1950 0.1950 0.1950 0.1950 1,053 +0.00(+0.00%)
Oct 13, 2021 0.2000 0.2000 0.1750 0.1950 8,500 -0.01(-2.50%)
Oct 12, 2021 0.2000 0.2000 0.1800 0.2000 2,500 +0.00(+0.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2021 0.1900 0.2000 0.1900 0.2000 1,500 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 05, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 04, 2021 0.2000 0.2000 0.1700 0.2000 7,022 +0.02(+8.11%)
Oct 01, 2021 0.2000 0.2000 0.1850 0.1850 1,000 -0.02(-7.50%)
Sep 30, 2021 0.1950 0.2000 0.1700 0.2000 4,000 +0.01(+2.56%)
Sep 29, 2021 0.1950 0.1950 0.1800 0.1950 10,000 +0.00(+0.00%)
Sep 28, 2021 0.1950 0.1950 0.1800 0.1950 16,000 +0.00(+0.00%)
Sep 27, 2021 0.1800 0.1950 0.1800 0.1950 2,500 -0.01(-2.50%)
Sep 24, 2021 0.1800 0.2000 0.1800 0.2000 1,188 +0.00(+0.00%)
Sep 23, 2021 0.1900 0.2000 0.1900 0.2000 21,000 +0.01(+2.56%)
Sep 22, 2021 0.1800 0.1950 0.1800 0.1950 67,437 +0.00(+0.00%)
Sep 21, 2021 0.2000 0.2000 0.1800 0.1950 11,555 -0.01(-4.88%)
Sep 20, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Sep 17, 2021 0.2050 0.2050 0.1800 0.2050 26,611 +0.00(+0.00%)
Sep 16, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Sep 15, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Sep 14, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 13, 2021 0.1800 0.2050 0.1800 0.2050 1,333 +0.00(+0.00%)
Sep 10, 2021 0.2050 0.2050 0.1900 0.2050 3,000 +0.00(+0.00%)
Sep 09, 2021 0.2050 0.2050 0.1950 0.2050 1,555 +0.00(+0.00%)
Sep 08, 2021 0.2050 0.2050 0.1850 0.2050 2,500 +0.00(+0.00%)
Sep 07, 2021 0.1950 0.2050 0.1950 0.2050 8,000 +0.00(+2.50%)
Sep 03, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 02, 2021 0.1900 0.2050 0.1900 0.2050 3,000 +0.00(+2.50%)
Sep 01, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 31, 2021 0.2000 0.2000 0.1700 0.2000 10,500 +0.00(+0.00%)
Aug 30, 2021 0.2000 0.2000 0.1800 0.2000 144,222 +0.02(+8.11%)
Aug 27, 2021 0.2000 0.2000 0.1850 0.1850 2,666 -0.02(-7.50%)
Aug 26, 2021 0.1800 0.2000 0.1800 0.2000 11,000 +0.00(+0.00%)
Aug 25, 2021 0.2000 0.2000 0.1800 0.2000 4,000 +0.01(+5.26%)
Aug 24, 2021 0.2100 0.2100 0.1800 0.1900 13,000 -0.02(-9.52%)
Aug 23, 2021 0.2100 0.2100 0.2100 0.2100 6,223 +0.01(+5.00%)
Aug 20, 2021 0.2000 0.2000 0.2000 0.2000 1,444 -0.01(-4.76%)
Aug 19, 2021 0.2100 0.2100 0.2100 0.2100 700 +0.00(+0.00%)
Aug 18, 2021 0.1900 0.2100 0.1900 0.2100 3,000 +0.02(+10.53%)
Aug 17, 2021 0.2000 0.2000 0.1900 0.1900 2,000 -0.01(-2.56%)
Aug 16, 2021 0.2200 0.2200 0.1900 0.1950 44,612 -0.03(-13.33%)
Aug 13, 2021 0.2200 0.2250 0.2200 0.2250 8,000 +0.01(+4.65%)
Aug 12, 2021 0.2150 0.2150 0.2150 0.2150 4,900 -0.01(-2.27%)
Aug 11, 2021 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
Aug 10, 2021 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Aug 09, 2021 0.2000 0.2000 0.2000 0.2000 1,111 +0.00(+0.00%)
Aug 06, 2021 0.2150 0.2150 0.2000 0.2000 7,000 +0.00(+0.00%)
Aug 05, 2021 0.2100 0.2100 0.2000 0.2000 11,677 +0.00(+0.00%)
Aug 04, 2021 0.2200 0.2200 0.2000 0.2000 7,644 +0.00(+0.00%)
Aug 03, 2021 0.2000 0.2000 0.2000 0.2000 62,389 -0.02(-9.09%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 29, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Jul 28, 2021 0.2200 0.2200 0.2000 0.2000 9,000 +0.00(+0.00%)
Jul 27, 2021 0.2150 0.2150 0.2000 0.2000 5,000 -0.02(-9.09%)
Jul 26, 2021 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jul 23, 2021 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jul 22, 2021 0.2350 0.2350 0.2000 0.2000 13,500 +0.00(+0.00%)
Jul 21, 2021 0.2200 0.2200 0.2000 0.2000 12,500 -0.01(-6.98%)
Jul 20, 2021 0.2300 0.2300 0.2150 0.2150 3,000 +0.01(+2.38%)
Jul 19, 2021 0.2300 0.2300 0.2000 0.2100 30,525 -0.01(-4.55%)
Jul 16, 2021 0.2300 0.2300 0.2100 0.2200 6,955 +0.00(+0.00%)
Jul 15, 2021 0.2400 0.2400 0.2200 0.2200 2,000 +0.00(+0.00%)
Jul 14, 2021 0.2300 0.2300 0.2200 0.2200 12,000 -0.02(-8.33%)
Jul 13, 2021 0.2400 0.2400 0.2400 0.2400 1,125 +0.00(+0.00%)
Jul 12, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jul 09, 2021 0.2400 0.2400 0.2400 0.2400 1,025 +0.01(+6.67%)
Jul 08, 2021 0.2400 0.2400 0.2250 0.2250 1,500 +0.01(+2.27%)
Jul 07, 2021 0.2400 0.2400 0.2200 0.2200 14,500 -0.01(-4.35%)
Jul 06, 2021 0.2400 0.2400 0.2300 0.2300 31,000 -0.01(-4.17%)
Jul 05, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Jul 02, 2021 0.2400 0.2400 0.2300 0.2300 30,610 -0.01(-4.17%)
Jun 30, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 29, 2021 0.2200 0.2200 0.2200 0.2200 5,014 -0.01(-6.38%)
Jun 28, 2021 0.2350 0.2350 0.2350 0.2350 5,521 +0.00(+0.00%)
Jun 25, 2021 0.2400 0.2400 0.2350 0.2350 1,500 +0.00(+0.00%)
Jun 24, 2021 0.2400 0.2400 0.2200 0.2350 11,833 -0.01(-2.08%)
Jun 23, 2021 0.2400 0.2400 0.2400 0.2400 1,050 +0.02(+9.09%)
Jun 22, 2021 0.2200 0.2200 0.2200 0.2200 19,088 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2200 0.2200 5,000 -0.01(-4.35%)
Jun 18, 2021 0.2400 0.2400 0.2150 0.2300 4,277 -0.01(-4.17%)
Jun 17, 2021 0.2400 0.2400 0.2400 0.2400 1,285 +0.04(+17.07%)
Jun 16, 2021 0.2400 0.2400 0.2050 0.2050 3,520 -0.01(-4.65%)
Jun 15, 2021 0.2400 0.2400 0.2100 0.2150 3,500 -0.01(-2.27%)
Jun 14, 2021 0.2400 0.2400 0.2200 0.2200 6,850 +0.01(+4.76%)
Jun 11, 2021 0.2200 0.2250 0.2100 0.2100 11,100 -0.02(-8.70%)
Jun 10, 2021 0.2400 0.2450 0.2100 0.2300 13,205 -0.01(-6.12%)
Jun 09, 2021 0.2250 0.2450 0.2250 0.2450 33,354 +0.02(+8.89%)
Jun 08, 2021 0.2250 0.2250 0.2200 0.2250 8,451 +0.01(+2.27%)
Jun 07, 2021 0.2200 0.2250 0.2200 0.2200 2,944 +0.01(+2.33%)
Jun 04, 2021 0.2200 0.2200 0.2150 0.2150 1,502 +0.02(+10.26%)
Jun 03, 2021 20.50 0.2050 0.1950 0.1950 252,900 -0.01(-4.88%)
Jun 02, 2021 0.2250 0.2250 0.1850 0.2050 6,600 -0.01(-2.38%)
Jun 01, 2021 0.1750 0.2100 0.1750 0.2100 5,222 +0.01(+5.00%)
May 31, 2021 0.2150 0.2150 0.2000 0.2000 3,013 -0.01(-6.98%)
May 28, 2021 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
May 27, 2021 0.1950 0.2150 0.1800 0.2150 8,521 +0.01(+7.50%)
May 26, 2021 0.2000 0.2000 0.2000 0.2000 1,401 -0.02(-9.09%)
May 25, 2021 0.2200 0.2200 0.2200 0.2200 1,116 -0.01(-2.22%)
May 20, 2021 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 2,964 -0.02(-9.09%)
May 18, 2021 0.2150 0.2200 0.2100 0.2200 14,377 +0.02(+7.32%)
May 17, 2021 0.2250 0.2250 0.2050 0.2050 6,500 -0.01(-4.65%)
May 14, 2021 0.2200 0.2200 0.1950 0.2150 3,502 +0.01(+2.38%)
May 13, 2021 0.2200 0.2200 0.2100 0.2100 1,000 +0.01(+5.00%)
May 12, 2021 0.2000 0.2000 0.2000 0.2000 7,139 -0.02(-9.09%)
May 11, 2021 0.2200 0.2200 0.1950 0.2200 11,204 +0.00(+0.00%)
May 10, 2021 0.2200 0.2200 0.2200 0.2200 1,554 +0.01(+4.76%)
May 07, 2021 0.2100 0.2100 0.2100 0.2100 2,944 +0.01(+5.00%)
May 06, 2021 0.2100 0.2100 0.2000 0.2000 1,444 +0.00(+0.00%)
May 05, 2021 0.1950 0.2000 0.1850 0.2000 12,911 +0.01(+5.26%)
May 04, 2021 0.1900 0.1900 0.1900 0.1900 5,946 -0.01(-2.56%)
May 03, 2021 0.1850 0.1950 0.1850 0.1950 10,830 +0.01(+5.41%)
Apr 30, 2021 0.1850 0.1850 0.1800 0.1850 15,705 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1800 0.1850 26,813 -0.02(-7.50%)
Apr 28, 2021 0.2100 0.2100 0.1850 0.2000 17,000 -0.01(-4.76%)
Apr 27, 2021 0.2000 0.2100 0.1900 0.2100 5,231 +0.00(+0.00%)
Apr 26, 2021 0.2200 0.2200 0.2000 0.2100 20,132 +0.00(+0.00%)
Apr 23, 2021 0.2200 0.2200 0.2100 0.2100 1,500 -0.01(-2.33%)
Apr 22, 2021 0.2200 0.2300 0.2150 0.2150 9,727 +0.01(+2.38%)
Apr 21, 2021 0.2150 0.2200 0.2000 0.2100 21,045 -0.02(-8.70%)
Apr 20, 2021 0.2500 0.2500 0.1800 0.2300 34,769 -0.05(-16.36%)
Apr 19, 2021 0.2750 0.2750 0.2750 0.2750 4,387 +0.00(+0.00%)
Apr 16, 2021 0.2250 0.2800 0.2250 0.2750 40,833 +0.25(+1000.00%)
Apr 15, 2021 0.0250 0.0300 0.0250 0.0250 942,012 -0.00(-16.67%)
Apr 14, 2021 0.0300 0.0300 0.0250 0.0300 205,000 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0300 0.0250 0.0300 64,000 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0.0300 37,360 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Apr 08, 2021 0.0300 0.0300 0.0250 0.0300 20,200 +0.00(+20.00%)
Apr 07, 2021 0.0250 0.0300 0.0250 0.0250 278,400 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 65,352 +0.00(+0.00%)
Apr 05, 2021 0.0300 0.0300 0.0250 0.0300 26,500 +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.