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 29, 2020 0.0350 0.0400 0.0350 0.0400 101,984 +0.00(+0.00%)
May 28, 2020 0.0350 0.0400 0.0350 0.0400 31,810 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0350 0.0400 398,000 -0.00(-11.11%)
May 26, 2020 0.0400 0.0450 0.0400 0.0450 172,600 +0.00(+12.50%)
May 25, 2020 0.0400 0.0450 0.0400 0.0400 69,057 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 105,800 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 137,500 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0.0400 56,500 +0.00(+0.00%)
May 19, 2020 0.0450 0.0450 0.0400 0.0400 120,165 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 14, 2020 0.0400 0.0400 0.0350 0.0350 50,700 -0.00(-12.50%)
May 13, 2020 0.0450 0.0450 0.0400 0.0400 629,152 -0.00(-11.11%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 127,500 +0.00(+0.00%)
May 11, 2020 0.0450 0.0450 0.0450 0.0450 180,722 +0.00(+0.00%)
May 08, 2020 0.0400 0.0500 0.0400 0.0450 293,200 +0.00(+0.00%)
May 07, 2020 0.0400 0.0450 0.0400 0.0450 577,228 +0.00(+12.50%)
May 06, 2020 0.0450 0.0450 0.0350 0.0400 508,500 -0.00(-11.11%)
May 05, 2020 0.0350 0.0500 0.0350 0.0450 1,979,275 +0.01(+28.57%)
May 04, 2020 0.0350 0.0350 0.0300 0.0350 212,057 +0.00(+0.00%)
May 01, 2020 0.0400 0.0400 0.0350 0.0350 93,149 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0350 223,250 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 143,000 +0.01(+16.67%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 123,660 -0.01(-14.29%)
Apr 27, 2020 0.0400 0.0400 0.0350 0.0350 416,020 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0350 0.0350 121,495 -0.00(-12.50%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 416,100 +0.00(+0.00%)
Apr 22, 2020 0.0350 0.0400 0.0350 0.0400 182,099 +0.00(+14.29%)
Apr 21, 2020 0.0350 0.0400 0.0350 0.0350 194,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0350 0.0350 470,250 -0.01(-22.22%)
Apr 17, 2020 0.0450 0.0450 0.0400 0.0450 59,400 +0.00(+0.00%)
Apr 16, 2020 0.0350 0.0450 0.0350 0.0450 442,566 +0.01(+28.57%)
Apr 15, 2020 0.0300 0.0450 0.0300 0.0350 943,119 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0350 0.0300 0.0350 121,745 +0.01(+16.67%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0300 51,953 +0.00(+20.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 08, 2020 0.0300 0.0300 0.0250 0.0300 146,500 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0250 0.0300 314,500 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0300 0.0200 0.0300 669,200 +0.00(+20.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 52,363 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 303,000 -0.00(-16.67%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0350 0.0250 0.0300 1,534,774 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0250 0.0200 0.0250 130,400 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0250 230,118 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0200 0.0250 372,700 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0250 0.0200 0.0250 203,400 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0200 0.0250 219,319 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0200 0.0250 197,400 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0250 0.0250 372,360 -0.00(-16.67%)
Mar 19, 2020 0.0250 0.0300 0.0250 0.0300 162,000 +0.01(+50.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 69,000 -0.01(-20.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 29,000 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0300 545,500 -0.01(-14.29%)
Mar 13, 2020 0.0200 0.0350 0.0200 0.0350 919,907 +0.01(+40.00%)
Mar 12, 2020 0.0350 0.0350 0.0250 0.0250 843,370 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 237,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0350 433,233 -0.00(-12.50%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 405,422 -0.00(-11.11%)
Mar 06, 2020 0.0400 0.0500 0.0400 0.0450 187,198 +0.00(+0.00%)
Mar 05, 2020 0.0550 0.0550 0.0450 0.0450 1,137,754 -0.01(-10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 3,236 -0.00(-9.09%)
Mar 03, 2020 0.0550 0.0550 0.0500 0.0550 200,181 +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.