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 (%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 323,000 -0.01(-7.69%)
Feb 27, 2018 0.0550 0.0650 0.0550 0.0650 505,541 +0.01(+8.33%)
Feb 26, 2018 0.0650 0.0650 0.0550 0.0600 1,047,000 -0.01(-7.69%)
Feb 23, 2018 0.0700 0.0700 0.0650 0.0650 6,543,434 -0.01(-13.33%)
Feb 22, 2018 0.0750 0.0750 0.0700 0.0750 345,155 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0800 0.0700 0.0750 266,800 +0.00(+0.00%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 15, 2018 0.0800 0.0850 0.0800 0.0800 54,000 +0.00(+0.00%)
Feb 14, 2018 0.0800 0.0800 0.0750 0.0800 87,000 -0.01(-5.88%)
Feb 13, 2018 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+13.33%)
Feb 12, 2018 0.0850 0.0850 0.0750 0.0750 107,111 -0.01(-11.76%)
Feb 09, 2018 0.0900 0.0900 0.0850 0.0850 270,000 -0.00(-5.56%)
Feb 08, 2018 0.0900 0.0900 0.0850 0.0900 85,140 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 135,250 +0.00(+5.88%)
Feb 06, 2018 0.0800 0.0850 0.0750 0.0850 317,250 +0.01(+6.25%)
Feb 05, 2018 0.0750 0.0850 0.0750 0.0800 306,010 +0.00(+0.00%)
Feb 02, 2018 0.0850 0.0850 0.0650 0.0800 1,165,834 -0.01(-5.88%)
Feb 01, 2018 0.1050 0.1050 0.0800 0.0850 986,546 -0.02(-19.05%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 262,878 +0.00(+5.00%)
Jan 30, 2018 0.1100 0.1150 0.1000 0.1000 378,000 -0.01(-13.04%)
Jan 29, 2018 0.1200 0.1200 0.1050 0.1150 424,750 +0.00(+0.00%)
Jan 26, 2018 0.1000 0.1250 0.0950 0.1150 988,098 +0.01(+15.00%)
Jan 25, 2018 0.1050 0.1050 0.0950 0.1000 736,000 +0.00(+0.00%)
Jan 24, 2018 0.1150 0.1150 0.1000 0.1000 670,921 -0.01(-13.04%)
Jan 23, 2018 0.1150 0.1350 0.1050 0.1150 4,591,581 +0.00(+0.00%)
Jan 22, 2018 0.1100 0.1200 0.1100 0.1150 1,386,190 +0.01(+9.52%)
Jan 19, 2018 0.1150 0.1200 0.1000 0.1050 1,422,600 -0.01(-8.70%)
Jan 18, 2018 0.1000 0.1150 0.0950 0.1150 3,353,874 +0.03(+27.78%)
Jan 17, 2018 0.0900 0.0950 0.0850 0.0900 1,189,611 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.1150 0.0800 0.0900 5,533,913 +0.01(+12.50%)
Jan 15, 2018 0.0800 0.0850 0.0750 0.0800 341,000 +0.01(+6.67%)
Jan 12, 2018 0.0800 0.0800 0.0750 0.0750 223,250 -0.01(-6.25%)
Jan 11, 2018 0.0850 0.0900 0.0800 0.0800 1,507,700 +0.00(+0.00%)
Jan 10, 2018 0.0850 0.0850 0.0800 0.0800 213,700 -0.01(-5.88%)
Jan 09, 2018 0.0800 0.0900 0.0750 0.0850 1,496,350 +0.00(+0.00%)
Jan 08, 2018 0.0850 0.0900 0.0750 0.0850 1,483,000 -0.01(-10.53%)
Jan 05, 2018 0.0950 0.1050 0.0850 0.0950 3,600,865 -0.01(-9.52%)
Jan 04, 2018 0.0650 0.1100 0.0550 0.1050 7,462,071 +0.04(+61.54%)
Jan 03, 2018 0.0700 0.0750 0.0650 0.0650 874,100 -0.01(-7.14%)
Jan 02, 2018 0.0700 0.0750 0.0650 0.0700 357,000 -0.00(-6.67%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 28, 2017 0.0750 0.0800 0.0700 0.0700 701,666 -0.00(-6.67%)
Dec 27, 2017 0.0750 0.0800 0.0700 0.0750 447,500 +0.00(+7.14%)
Dec 22, 2017 0.0700 0.0750 0.0700 0.0700 555,085 -0.00(-6.67%)
Dec 21, 2017 0.0800 0.0800 0.0700 0.0750 1,030,675 -0.01(-6.25%)
Dec 20, 2017 0.0800 0.0850 0.0750 0.0800 1,065,858 +0.00(+0.00%)
Dec 19, 2017 0.0750 0.0800 0.0750 0.0800 321,520 +0.01(+6.67%)
Dec 18, 2017 0.0850 0.0850 0.0750 0.0750 615,985 -0.01(-6.25%)
Dec 15, 2017 0.0800 0.0800 0.0800 0.0800 239,300 +0.00(+0.00%)
Dec 14, 2017 0.0950 0.0950 0.0800 0.0800 739,500 -0.01(-11.11%)
Dec 13, 2017 0.0800 0.0950 0.0700 0.0900 1,861,575 +0.01(+12.50%)
Dec 12, 2017 0.1000 0.1050 0.0800 0.0800 4,077,407 -0.01(-15.79%)
Dec 11, 2017 0.0600 0.1100 0.0600 0.0950 12,540,856 +0.04(+58.33%)
Dec 08, 2017 0.0650 0.0650 0.0550 0.0600 981,950 -0.01(-7.69%)
Dec 07, 2017 0.0650 0.0650 0.0650 0.0650 250,200 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0700 0.0600 0.0650 141,500 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0700 822,500 -0.00(-6.67%)
Dec 04, 2017 0.0750 0.0750 0.0600 0.0750 2,222,968 +0.01(+15.38%)
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.