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 (%)
May 31, 2019 0.0550 0.0550 0.0500 0.0550 209,869 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0550 342,583 -0.00(-8.33%)
May 29, 2019 0.0650 0.0650 0.0550 0.0600 1,069,583 -0.01(-7.69%)
May 28, 2019 0.0650 0.0700 0.0600 0.0650 594,914 +0.00(+0.00%)
May 27, 2019 0.0650 0.0650 0.0600 0.0650 552,025 +0.00(+0.00%)
May 24, 2019 0.0600 0.0750 0.0600 0.0650 1,430,970 +0.01(+8.33%)
May 23, 2019 0.0650 0.0700 0.0600 0.0600 851,800 -0.01(-14.29%)
May 22, 2019 0.0600 0.0800 0.0600 0.0700 4,692,333 +0.01(+16.67%)
May 21, 2019 0.0700 0.0700 0.0600 0.0600 1,527,280 -0.01(-20.00%)
May 17, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 16, 2019 0.0850 0.0900 0.0750 0.0800 3,454,935 -0.01(-15.79%)
May 15, 2019 0.1000 0.1000 0.0900 0.0950 2,056,941 +0.00(+0.00%)
May 14, 2019 0.1050 0.1100 0.0900 0.0950 974,909 -0.01(-13.64%)
May 13, 2019 0.1100 0.1150 0.1000 0.1100 773,398 -0.01(-4.35%)
May 10, 2019 0.1050 0.1200 0.1000 0.1150 2,837,054 +0.01(+4.55%)
May 09, 2019 0.1200 0.1250 0.0950 0.1100 2,530,213 -0.01(-4.35%)
May 08, 2019 0.1100 0.1500 0.1100 0.1150 2,053,551 +0.00(+0.00%)
May 07, 2019 0.1350 0.1350 0.1050 0.1150 1,680,818 -0.01(-8.00%)
May 06, 2019 0.1500 0.1600 0.1250 0.1250 810,213 -0.03(-19.35%)
May 03, 2019 0.1200 0.1950 0.1050 0.1550 3,540,378 +0.03(+24.00%)
May 02, 2019 0.1550 0.1550 0.1200 0.1250 922,860 -0.03(-19.35%)
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.