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 31, 2017 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 103,855 -0.01(-6.67%)
Mar 29, 2017 0.1450 0.1500 0.1450 0.1500 55,000 +0.00(+0.00%)
Mar 28, 2017 0.1450 0.1500 0.1450 0.1500 38,000 +0.01(+3.45%)
Mar 27, 2017 0.1350 0.1450 0.1350 0.1450 47,000 -0.01(-3.33%)
Mar 24, 2017 0.1450 0.1550 0.1450 0.1500 74,000 +0.00(+0.00%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 59,000 +0.00(+0.00%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 203,980 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1800 0.1450 0.1600 515,150 +0.00(+0.00%)
Mar 20, 2017 0.1600 0.1600 0.1400 0.1600 96,900 +0.00(+0.00%)
Mar 17, 2017 0.1300 0.1600 0.1300 0.1600 30,000 +0.01(+6.67%)
Mar 16, 2017 0.1600 0.1700 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 15, 2017 0.1500 0.1600 0.1400 0.1600 71,000 +0.04(+33.33%)
Mar 14, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 10, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 09, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 06, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 02, 2017 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Feb 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 16, 2017 0.1550 0.1700 0.1550 0.1700 15,000 +0.04(+25.93%)
Feb 13, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 08, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 07, 2017 0.1400 0.1400 0.1200 0.1300 180,300 +0.00(+0.00%)
Feb 06, 2017 0.1500 0.1500 0.1300 0.1300 74,500 -0.03(-18.75%)
Feb 03, 2017 0.1650 0.1650 0.1600 0.1600 13,200 +0.00(+0.00%)
Feb 01, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jan 31, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.02(+15.15%)
Jan 26, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 24, 2017 0.1650 0.1650 0.1650 400 -0.02(-13.16%)
Jan 18, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 17, 2017 0.1800 0.1800 0.1600 0.1600 43,500 -0.02(-11.11%)
Jan 11, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jan 10, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Jan 09, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jan 06, 2017 0.2000 0.2000 0.1850 0.1850 15,500 +0.01(+2.78%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 28, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
Dec 20, 2016 0.1800 0.2150 0.1800 0.2150 32,000 +0.01(+2.38%)
Dec 19, 2016 0.1900 0.2100 0.1900 0.2100 49,000 +0.02(+10.53%)
Dec 15, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 14, 2016 0.2100 0.2100 0.2000 0.2000 59,000 -0.02(-9.09%)
Dec 13, 2016 0.2100 0.2200 0.2100 0.2200 91,000 +0.00(+0.00%)
Dec 12, 2016 0.2300 0.2300 0.2150 0.2200 126,000 -0.01(-4.35%)
Dec 09, 2016 0.2450 0.2450 0.2300 0.2300 131,000 +0.00(+0.00%)
Dec 08, 2016 0.2250 0.2300 0.2200 0.2300 30,500 +0.00(+0.00%)
Dec 07, 2016 0.2350 0.2350 0.2300 0.2300 125,600 -0.01(-4.17%)
Dec 06, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Dec 05, 2016 0.2400 0.2400 0.2350 0.2350 9,000 -0.02(-6.00%)
Dec 01, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 30, 2016 0.2000 0.2450 0.2000 0.2400 344,050 +0.04(+23.08%)
Nov 29, 2016 0.2000 0.2000 0.1950 0.1950 47,500 +0.00(+0.00%)
Nov 28, 2016 0.1950 0.1950 0.1900 0.1950 30,000 +0.00(+0.00%)
Nov 24, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Nov 16, 2016 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Nov 15, 2016 0.2000 0.2000 0.1900 0.2000 261,000 +0.00(+0.00%)
Nov 14, 2016 0.2000 0.2000 0.2000 0.2000 160,000 +0.01(+2.56%)
Nov 11, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Nov 10, 2016 0.1750 0.2000 0.1750 0.2000 91,282 +0.03(+14.29%)
Nov 09, 2016 0.1500 0.1750 0.1500 0.1750 593,360 +0.03(+20.69%)
Nov 08, 2016 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Nov 03, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 02, 2016 0.1300 0.1400 0.1300 0.1400 100,000 +0.00(+0.00%)
Nov 01, 2016 0.1350 0.1400 0.1350 0.1400 65,000 +0.01(+3.70%)
Oct 28, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 27, 2016 0.1300 0.1350 0.1300 0.1350 85,000 +0.02(+12.50%)
Oct 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 17, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 14, 2016 0.1200 0.1300 0.1200 0.1300 82,500 +0.01(+8.33%)
Oct 13, 2016 0.1300 0.1300 0.1200 0.1200 155,000 -0.01(-7.69%)
Oct 12, 2016 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Oct 11, 2016 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Oct 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2016 0.1300 0.1300 0.1300 0.1300 23,500 +0.02(+18.18%)
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.