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 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 28, 2018 0.0250 0.0300 0.0250 0.0300 26,500 +0.00(+0.00%)
Jun 27, 2018 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 22, 2018 0.0300 0.0350 0.0300 0.0350 225,000 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0300 0.0350 54,400 +0.00(+0.00%)
Jun 20, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0350 0.0350 167,900 +0.00(+0.00%)
Jun 18, 2018 0.0350 0.0350 0.0300 0.0350 119,000 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0350 0.0350 169,700 +0.01(+16.67%)
Jun 14, 2018 0.0400 0.0400 0.0300 0.0300 45,500 -0.01(-14.29%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 18,500 +0.00(+0.00%)
Jun 12, 2018 0.0350 0.0350 0.0350 0.0350 179,000 +0.00(+0.00%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 243,000 +0.00(+0.00%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 42,000 +0.01(+16.67%)
Jun 07, 2018 0.0350 0.0350 0.0300 0.0300 324,000 -0.01(-14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 04, 2018 0.0400 0.0400 0.0350 0.0400 497,300 +0.00(+14.29%)
Jun 01, 2018 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
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%)
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.