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 (%)
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%)
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%)
Jan 02, 2020 0.0950 0.1050 0.0950 0.1000 630,065 +0.01(+11.11%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 30, 2019 0.0900 0.1000 0.0900 0.1000 244,404 +0.01(+5.26%)
Dec 27, 2019 0.0900 0.0950 0.0850 0.0950 237,950 +0.01(+11.76%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2019 0.0950 0.1000 0.0950 0.1000 435,526 +0.00(+0.00%)
Dec 20, 2019 0.1150 0.1250 0.0950 0.1000 2,943,770 -0.01(-9.09%)
Dec 19, 2019 0.1100 0.1100 0.1050 0.1100 911,497 -0.01(-8.33%)
Dec 18, 2019 0.1150 0.1200 0.1100 0.1200 722,890 -0.01(-4.00%)
Dec 17, 2019 0.1200 0.1350 0.1150 0.1250 2,423,180 +0.01(+4.17%)
Dec 16, 2019 0.1100 0.1200 0.1050 0.1200 2,142,388 +0.01(+14.29%)
Dec 13, 2019 0.0950 0.1100 0.0950 0.1050 2,435,688 +0.01(+16.67%)
Dec 12, 2019 0.0850 0.0950 0.0850 0.0900 3,393,843 +0.01(+12.50%)
Dec 11, 2019 0.0850 0.0850 0.0750 0.0800 943,864 -0.01(-11.11%)
Dec 10, 2019 0.0950 0.0950 0.0850 0.0900 473,110 -0.01(-5.26%)
Dec 09, 2019 0.0900 0.1000 0.0850 0.0950 1,663,800 +0.01(+5.56%)
Dec 06, 2019 0.0850 0.1050 0.0850 0.0900 2,687,843 +0.01(+12.50%)
Dec 05, 2019 0.0900 0.0900 0.0800 0.0800 203,637 -0.01(-5.88%)
Dec 04, 2019 0.0850 0.0900 0.0800 0.0850 421,408 -0.00(-5.56%)
Dec 03, 2019 0.0750 0.0900 0.0750 0.0900 740,100 +0.01(+20.00%)
Dec 02, 2019 0.0750 0.0800 0.0750 0.0750 303,875 -0.01(-6.25%)
Nov 29, 2019 0.0800 0.0800 0.0750 0.0800 123,360 +0.00(+0.00%)
Nov 28, 2019 0.0800 0.0800 0.0750 0.0800 273,700 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 47,600 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0850 0.0750 0.0800 105,950 -0.01(-5.88%)
Nov 25, 2019 0.0800 0.0850 0.0750 0.0850 259,200 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0850 0.0800 0.0850 100,050 +0.01(+6.25%)
Nov 21, 2019 0.0800 0.0850 0.0750 0.0800 154,000 +0.00(+0.00%)
Nov 20, 2019 0.0750 0.0800 0.0750 0.0800 412,500 +0.01(+6.67%)
Nov 19, 2019 0.0800 0.0850 0.0750 0.0750 350,325 -0.01(-6.25%)
Nov 18, 2019 0.0800 0.0900 0.0800 0.0800 880,680 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0800 0.0700 0.0800 514,035 +0.01(+14.29%)
Nov 14, 2019 0.0650 0.0700 0.0650 0.0700 394,026 +0.01(+16.67%)
Nov 13, 2019 0.0700 0.0700 0.0600 0.0600 330,326 -0.01(-14.29%)
Nov 12, 2019 0.0700 0.0750 0.0700 0.0700 686,228 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0650 0.0700 335,589 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0700 0.0650 0.0700 176,000 +0.01(+7.69%)
Nov 07, 2019 0.0700 0.0700 0.0650 0.0650 524,250 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0700 0.0650 0.0650 395,130 +0.00(+0.00%)
Nov 05, 2019 0.0750 0.0750 0.0650 0.0650 438,519 -0.01(-13.33%)
Nov 04, 2019 0.0650 0.0800 0.0650 0.0750 619,098 +0.01(+15.38%)
Nov 01, 2019 0.0500 0.0700 0.0500 0.0650 1,220,675 +0.01(+18.18%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 270,600 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0550 0.0500 0.0550 305,400 +0.00(+0.00%)
Oct 29, 2019 0.0550 0.0600 0.0550 0.0550 35,425 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0550 0.0550 665,914 -0.02(-21.43%)
Oct 25, 2019 0.0700 0.0700 0.0650 0.0700 68,979 +0.01(+7.69%)
Oct 24, 2019 0.0750 0.0750 0.0650 0.0650 658,000 -0.01(-7.14%)
Oct 23, 2019 0.0800 0.0800 0.0700 0.0700 672,809 -0.01(-12.50%)
Oct 22, 2019 0.0850 0.0900 0.0800 0.0800 1,272,680 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0850 0.0750 0.0800 764,225 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1000 0.0800 0.0800 4,139,074 -0.01(-15.79%)
Oct 17, 2019 0.1300 0.1350 0.0950 0.0950 2,407,316 -0.03(-24.00%)
Oct 16, 2019 0.0900 0.1400 0.0900 0.1250 5,438,066 +0.04(+47.06%)
Oct 15, 2019 0.0850 0.0900 0.0850 0.0850 271,182 +0.00(+0.00%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0900 0.0850 0.0850 311,175 +0.00(+0.00%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0850 230,324 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0850 0.0850 141,639 -0.00(-5.56%)
Oct 07, 2019 0.0850 0.0900 0.0850 0.0900 120,192 +0.00(+5.88%)
Oct 04, 2019 0.0850 0.0900 0.0800 0.0850 924,654 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0850 456,404 -0.00(-5.56%)
Oct 02, 2019 0.0900 0.0950 0.0850 0.0900 97,784 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1000 0.0900 0.0900 269,121 -0.01(-10.00%)
Sep 30, 2019 0.0950 0.1000 0.0900 0.1000 163,652 +0.01(+5.26%)
Sep 27, 2019 0.1000 0.1000 0.0950 0.0950 197,297 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.0950 42,900 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.0950 0.0950 106,400 -0.01(-5.00%)
Sep 24, 2019 0.0950 0.1200 0.0950 0.1000 966,014 +0.01(+5.26%)
Sep 23, 2019 0.1000 0.1000 0.0850 0.0950 906,424 -0.01(-5.00%)
Sep 20, 2019 0.1050 0.1050 0.0950 0.1000 410,121 -0.00(-4.76%)
Sep 19, 2019 0.1200 0.1200 0.1050 0.1050 748,116 -0.01(-8.70%)
Sep 18, 2019 0.1150 0.1200 0.1150 0.1150 65,503 +0.00(+0.00%)
Sep 17, 2019 0.1150 0.1200 0.1100 0.1150 380,233 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1150 555,593 +0.01(+4.55%)
Sep 13, 2019 0.1200 0.1200 0.1100 0.1100 953,454 -0.01(-4.35%)
Sep 12, 2019 0.1200 0.1200 0.1100 0.1150 539,893 -0.00(-4.17%)
Sep 11, 2019 0.1250 0.1250 0.1200 0.1200 475,978 -0.01(-7.69%)
Sep 10, 2019 0.1350 0.1350 0.1200 0.1300 704,665 +0.00(+0.00%)
Sep 09, 2019 0.1350 0.1400 0.1300 0.1300 848,750 -0.01(-3.70%)
Sep 06, 2019 0.1200 0.1400 0.1200 0.1350 989,629 +0.02(+12.50%)
Sep 05, 2019 0.1300 0.1300 0.1150 0.1200 443,506 -0.01(-4.00%)
Sep 04, 2019 0.1350 0.1350 0.1250 0.1250 1,060,966 -0.01(-3.85%)
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.