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, 2020 0.0550 0.0550 0.0450 0.0500 954,987 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0550 102,666 +0.00(+0.00%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0550 190,500 -0.00(-8.33%)
Feb 25, 2020 0.0550 0.0600 0.0550 0.0600 94,600 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0600 0.0550 0.0600 435,158 +0.00(+0.00%)
Feb 21, 2020 0.0550 0.0600 0.0550 0.0600 222,835 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0600 0.0600 0.0600 60,617 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0550 0.0600 106,281 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0600 0.0550 0.0600 166,317 -0.01(-7.69%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0600 0.0650 776,300 +0.01(+8.33%)
Feb 12, 2020 0.0700 0.0700 0.0550 0.0600 1,491,715 -0.01(-14.29%)
Feb 11, 2020 0.0750 0.0800 0.0700 0.0700 2,660,129 -0.00(-6.67%)
Feb 10, 2020 0.0750 0.0750 0.0700 0.0750 112,660 +0.00(+0.00%)
Feb 07, 2020 0.0700 0.0750 0.0700 0.0750 251,700 +0.00(+0.00%)
Feb 06, 2020 0.0750 0.0750 0.0650 0.0750 363,700 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0750 112,900 +0.00(+7.14%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 153,577 +0.01(+7.69%)
Feb 03, 2020 0.0650 0.0700 0.0650 0.0650 5,400 -0.01(-7.14%)
Jan 31, 2020 0.0750 0.0750 0.0700 0.0700 676,279 -0.00(-6.67%)
Jan 30, 2020 0.0650 0.0800 0.0650 0.0750 966,338 +0.00(+7.14%)
Jan 29, 2020 0.0650 0.0700 0.0650 0.0700 201,200 +0.01(+7.69%)
Jan 28, 2020 0.0700 0.0700 0.0650 0.0650 814,947 -0.01(-7.14%)
Jan 27, 2020 0.0700 0.0750 0.0700 0.0700 470,933 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0750 0.0700 0.0700 303,475 +0.00(+0.00%)
Jan 23, 2020 0.0750 0.0750 0.0700 0.0700 296,975 -0.00(-6.67%)
Jan 22, 2020 0.0750 0.0750 0.0700 0.0750 1,170,467 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0700 0.0750 949,856 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0700 0.0750 620,926 -0.01(-6.25%)
Jan 17, 2020 0.0850 0.0850 0.0750 0.0800 1,742,525 +0.00(+0.00%)
Jan 16, 2020 0.0800 0.0950 0.0750 0.0800 3,410,612 +0.01(+6.67%)
Jan 15, 2020 0.0800 0.0800 0.0750 0.0750 210,500 -0.01(-6.25%)
Jan 14, 2020 0.0900 0.0900 0.0800 0.0800 3,074,903 -0.01(-11.11%)
Jan 13, 2020 0.0950 0.1000 0.0900 0.0900 1,277,700 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.1000 0.0850 0.0900 535,915 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0900 0.0800 0.0900 340,500 +0.00(+5.88%)
Jan 08, 2020 0.0800 0.0850 0.0800 0.0850 521,850 +0.01(+6.25%)
Jan 07, 2020 0.0850 0.0900 0.0800 0.0800 1,395,525 -0.01(-5.88%)
Jan 06, 2020 0.0900 0.0900 0.0850 0.0850 1,024,963 -0.00(-5.56%)
Jan 03, 2020 0.0950 0.1000 0.0900 0.0900 1,276,376 -0.01(-10.00%)
Jan 02, 2020 0.0950 0.1050 0.0950 0.1000 630,065 +0.01(+11.11%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 30, 2019 0.0900 0.1000 0.0900 0.1000 244,404 +0.01(+5.26%)
Dec 27, 2019 0.0900 0.0950 0.0850 0.0950 237,950 +0.01(+11.76%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2019 0.0950 0.1000 0.0950 0.1000 435,526 +0.00(+0.00%)
Dec 20, 2019 0.1150 0.1250 0.0950 0.1000 2,943,770 -0.01(-9.09%)
Dec 19, 2019 0.1100 0.1100 0.1050 0.1100 911,497 -0.01(-8.33%)
Dec 18, 2019 0.1150 0.1200 0.1100 0.1200 722,890 -0.01(-4.00%)
Dec 17, 2019 0.1200 0.1350 0.1150 0.1250 2,423,180 +0.01(+4.17%)
Dec 16, 2019 0.1100 0.1200 0.1050 0.1200 2,142,388 +0.01(+14.29%)
Dec 13, 2019 0.0950 0.1100 0.0950 0.1050 2,435,688 +0.01(+16.67%)
Dec 12, 2019 0.0850 0.0950 0.0850 0.0900 3,393,843 +0.01(+12.50%)
Dec 11, 2019 0.0850 0.0850 0.0750 0.0800 943,864 -0.01(-11.11%)
Dec 10, 2019 0.0950 0.0950 0.0850 0.0900 473,110 -0.01(-5.26%)
Dec 09, 2019 0.0900 0.1000 0.0850 0.0950 1,663,800 +0.01(+5.56%)
Dec 06, 2019 0.0850 0.1050 0.0850 0.0900 2,687,843 +0.01(+12.50%)
Dec 05, 2019 0.0900 0.0900 0.0800 0.0800 203,637 -0.01(-5.88%)
Dec 04, 2019 0.0850 0.0900 0.0800 0.0850 421,408 -0.00(-5.56%)
Dec 03, 2019 0.0750 0.0900 0.0750 0.0900 740,100 +0.01(+20.00%)
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.