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 (%)
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%)
Apr 01, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2021 0.0250 0.0300 0.0250 0.0300 227,000 +0.00(+20.00%)
Mar 30, 2021 0.0300 0.0300 0.0250 0.0250 1,208,866 -0.00(-16.67%)
Mar 29, 2021 0.0300 0.0300 0.0250 0.0300 172,999 +0.00(+0.00%)
Mar 26, 2021 0.0300 0.0300 0.0250 0.0300 475,600 +0.00(+0.00%)
Mar 25, 2021 0.0300 0.0300 0.0300 0.0300 192,300 +0.00(+0.00%)
Mar 24, 2021 0.0300 0.0300 0.0300 0.0300 931,750 -0.01(-14.29%)
Mar 23, 2021 0.0400 0.0400 0.0300 0.0350 1,808,000 -0.00(-12.50%)
Mar 22, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Mar 19, 2021 0.0400 0.0450 0.0400 0.0450 102,100 +0.00(+0.00%)
Mar 18, 2021 0.0400 0.0450 0.0400 0.0450 125,500 +0.00(+12.50%)
Mar 17, 2021 0.0400 0.0400 0.0400 0.0400 160,000 +0.00(+0.00%)
Mar 16, 2021 0.0500 0.0500 0.0400 0.0400 697,160 -0.01(-20.00%)
Mar 15, 2021 0.0400 0.0550 0.0400 0.0500 2,517,998 +0.01(+42.86%)
Mar 11, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 10, 2021 0.0350 0.0350 0.0350 0.0350 25,400 -0.00(-12.50%)
Mar 09, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Mar 08, 2021 0.0350 0.0350 0.0350 0.0350 34,500 -0.00(-12.50%)
Mar 05, 2021 0.0350 0.0400 0.0300 0.0400 256,500 +0.00(+14.29%)
Mar 04, 2021 0.0350 0.0350 0.0300 0.0350 342,532 -0.00(-12.50%)
Mar 03, 2021 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+14.29%)
Mar 02, 2021 0.0400 0.0400 0.0350 0.0350 74,000 -0.00(-12.50%)
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.