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 (%)
Jan 29, 2021 0.0350 0.0400 0.0350 0.0350 156,700 -0.00(-12.50%)
Jan 28, 2021 0.0400 0.0400 0.0350 0.0400 37,000 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0400 0.0350 0.0400 105,446 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 22, 2021 0.0400 0.0400 0.0350 0.0400 365,000 +0.00(+0.00%)
Jan 21, 2021 0.0400 0.0450 0.0350 0.0400 553,180 +0.00(+0.00%)
Jan 20, 2021 0.0350 0.0400 0.0350 0.0400 94,700 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0400 192,000 +0.00(+0.00%)
Jan 18, 2021 0.0400 0.0450 0.0350 0.0400 424,250 +0.00(+0.00%)
Jan 15, 2021 0.0400 0.0400 0.0400 0.0400 163,363 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0400 0.0400 0.0400 111,050 -0.00(-11.11%)
Jan 13, 2021 0.0400 0.0450 0.0400 0.0450 242,199 +0.00(+12.50%)
Jan 12, 2021 0.0450 0.0450 0.0400 0.0400 163,097 +0.00(+0.00%)
Jan 11, 2021 0.0450 0.0450 0.0400 0.0400 194,360 -0.01(-20.00%)
Jan 08, 2021 0.0450 0.0500 0.0400 0.0500 1,572,521 +0.00(+0.00%)
Jan 07, 2021 0.0500 0.0600 0.0450 0.0500 3,602,040 +0.00(+0.00%)
Jan 06, 2021 0.0400 0.0500 0.0400 0.0500 1,248,926 +0.01(+25.00%)
Jan 05, 2021 0.0350 0.0400 0.0300 0.0400 792,877 +0.00(+14.29%)
Jan 04, 2021 0.0400 0.0400 0.0350 0.0350 674,425 -0.01(-22.22%)
Dec 31, 2020 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Dec 30, 2020 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Dec 29, 2020 0.0250 0.0300 0.0250 0.0300 116,000 +0.00(+0.00%)
Dec 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2020 0.0250 0.0300 0.0250 0.0300 41,100 +0.00(+20.00%)
Dec 22, 2020 0.0300 0.0300 0.0250 0.0250 130,600 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 65,400 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0250 0.0300 205,500 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 16, 2020 0.0250 0.0350 0.0250 0.0300 516,245 +0.00(+20.00%)
Dec 15, 2020 0.0250 0.0250 0.0250 0.0250 66,600 -0.00(-16.67%)
Dec 14, 2020 0.0300 0.0300 0.0300 0.0300 21,313 +0.00(+0.00%)
Dec 11, 2020 0.0300 0.0300 0.0250 0.0300 98,000 +0.00(+20.00%)
Dec 10, 2020 0.0250 0.0250 0.0250 0.0250 74,652 +0.00(+0.00%)
Dec 09, 2020 0.0250 0.0300 0.0250 0.0250 238,412 +0.00(+0.00%)
Dec 08, 2020 0.0250 0.0250 0.0200 0.0250 388,800 +0.01(+25.00%)
Dec 07, 2020 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Dec 04, 2020 0.0200 0.0200 0.0200 0.0200 25,600 +0.00(+0.00%)
Dec 03, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Dec 01, 2020 0.0250 0.0250 0.0200 0.0200 24,500 -0.01(-20.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 0.0250 26,600 +0.01(+25.00%)
Nov 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2020 0.0200 0.0250 0.0200 0.0200 47,050 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0200 0.0200 61,750 -0.01(-20.00%)
Nov 23, 2020 0.0300 0.0300 0.0250 0.0250 93,821 -0.00(-16.67%)
Nov 20, 2020 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Nov 19, 2020 0.0250 0.0250 0.0250 0.0250 452,400 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0250 0.0250 668,300 -0.00(-16.67%)
Nov 17, 2020 0.0300 0.0400 0.0250 0.0300 1,216,262 -0.01(-14.29%)
Nov 16, 2020 0.0200 0.0350 0.0200 0.0350 3,183,500 +0.02(+133.33%)
Nov 13, 2020 0.0150 0.0150 0.0150 0.0150 488,000 -0.01(-25.00%)
Nov 12, 2020 0.0150 0.0200 0.0150 0.0200 109,000 +0.01(+33.33%)
Nov 11, 2020 0.0150 0.0150 0.0150 0.0150 67,000 -0.01(-25.00%)
Nov 10, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Nov 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 05, 2020 0.0200 0.0200 0.0150 0.0150 32,500 -0.01(-25.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Nov 03, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +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.