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 (%)
May 31, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
May 30, 2018 0.0350 0.0350 0.0300 0.0350 363,700 -0.00(-12.50%)
May 25, 2018 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 204,000 +0.01(+16.67%)
May 23, 2018 0.0350 0.0350 0.0300 0.0300 304,200 -0.01(-14.29%)
May 22, 2018 0.0400 0.0400 0.0300 0.0350 361,000 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0.0350 402,000 -0.00(-12.50%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
May 14, 2018 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
May 11, 2018 0.0350 0.0400 0.0350 0.0400 138,000 +0.00(+0.00%)
May 10, 2018 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0300 0.0350 162,000 +0.00(+0.00%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 372,000 +0.01(+16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0.0300 257,666 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0300 0.0300 1,071,000 -0.01(-25.00%)
May 01, 2018 0.0400 0.0400 0.0400 0.0400 162,000 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0400 0.0400 276,000 -0.00(-11.11%)
Apr 23, 2018 0.0500 0.0600 0.0450 0.0450 3,187,500 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 284,350 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+12.50%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0400 204,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0400 30,900 -0.00(-11.11%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 330,000 +0.00(+0.00%)
Apr 12, 2018 0.0400 0.0550 0.0400 0.0450 3,054,400 +0.01(+28.57%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 7,800 -0.00(-12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 04, 2018 0.0400 0.0400 0.0350 0.0350 126,200 -0.00(-12.50%)
Apr 03, 2018 0.0400 0.0400 0.0400 0.0400 359,150 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0400 0.0400 489,000 -0.00(-11.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 28, 2018 0.0500 0.0500 0.0400 0.0500 438,000 -0.00(-9.09%)
Mar 27, 2018 0.0550 0.0550 0.0500 0.0550 206,955 +0.00(+10.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0550 0.0550 179,000 -0.00(-8.33%)
Mar 19, 2018 0.0550 0.0600 0.0500 0.0600 584,600 +0.01(+20.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2018 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 116,000 -0.00(-8.33%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0600 133,000 +0.00(+9.09%)
Mar 08, 2018 0.0550 0.0550 0.0500 0.0550 1,152,800 -0.00(-8.33%)
Mar 07, 2018 0.0600 0.0600 0.0550 0.0600 90,500 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0550 0.0600 120,800 +0.00(+0.00%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 111,500 +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.