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 30, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 29, 2021 0.2200 0.2200 0.2200 0.2200 5,014 -0.01(-6.38%)
Jun 28, 2021 0.2350 0.2350 0.2350 0.2350 5,521 +0.00(+0.00%)
Jun 25, 2021 0.2400 0.2400 0.2350 0.2350 1,500 +0.00(+0.00%)
Jun 24, 2021 0.2400 0.2400 0.2200 0.2350 11,833 -0.01(-2.08%)
Jun 23, 2021 0.2400 0.2400 0.2400 0.2400 1,050 +0.02(+9.09%)
Jun 22, 2021 0.2200 0.2200 0.2200 0.2200 19,088 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2200 0.2200 5,000 -0.01(-4.35%)
Jun 18, 2021 0.2400 0.2400 0.2150 0.2300 4,277 -0.01(-4.17%)
Jun 17, 2021 0.2400 0.2400 0.2400 0.2400 1,285 +0.04(+17.07%)
Jun 16, 2021 0.2400 0.2400 0.2050 0.2050 3,520 -0.01(-4.65%)
Jun 15, 2021 0.2400 0.2400 0.2100 0.2150 3,500 -0.01(-2.27%)
Jun 14, 2021 0.2400 0.2400 0.2200 0.2200 6,850 +0.01(+4.76%)
Jun 11, 2021 0.2200 0.2250 0.2100 0.2100 11,100 -0.02(-8.70%)
Jun 10, 2021 0.2400 0.2450 0.2100 0.2300 13,205 -0.01(-6.12%)
Jun 09, 2021 0.2250 0.2450 0.2250 0.2450 33,354 +0.02(+8.89%)
Jun 08, 2021 0.2250 0.2250 0.2200 0.2250 8,451 +0.01(+2.27%)
Jun 07, 2021 0.2200 0.2250 0.2200 0.2200 2,944 +0.01(+2.33%)
Jun 04, 2021 0.2200 0.2200 0.2150 0.2150 1,502 +0.02(+10.26%)
Jun 03, 2021 20.50 0.2050 0.1950 0.1950 252,900 -0.01(-4.88%)
Jun 02, 2021 0.2250 0.2250 0.1850 0.2050 6,600 -0.01(-2.38%)
Jun 01, 2021 0.1750 0.2100 0.1750 0.2100 5,222 +0.01(+5.00%)
May 31, 2021 0.2150 0.2150 0.2000 0.2000 3,013 -0.01(-6.98%)
May 28, 2021 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
May 27, 2021 0.1950 0.2150 0.1800 0.2150 8,521 +0.01(+7.50%)
May 26, 2021 0.2000 0.2000 0.2000 0.2000 1,401 -0.02(-9.09%)
May 25, 2021 0.2200 0.2200 0.2200 0.2200 1,116 -0.01(-2.22%)
May 20, 2021 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 2,964 -0.02(-9.09%)
May 18, 2021 0.2150 0.2200 0.2100 0.2200 14,377 +0.02(+7.32%)
May 17, 2021 0.2250 0.2250 0.2050 0.2050 6,500 -0.01(-4.65%)
May 14, 2021 0.2200 0.2200 0.1950 0.2150 3,502 +0.01(+2.38%)
May 13, 2021 0.2200 0.2200 0.2100 0.2100 1,000 +0.01(+5.00%)
May 12, 2021 0.2000 0.2000 0.2000 0.2000 7,139 -0.02(-9.09%)
May 11, 2021 0.2200 0.2200 0.1950 0.2200 11,204 +0.00(+0.00%)
May 10, 2021 0.2200 0.2200 0.2200 0.2200 1,554 +0.01(+4.76%)
May 07, 2021 0.2100 0.2100 0.2100 0.2100 2,944 +0.01(+5.00%)
May 06, 2021 0.2100 0.2100 0.2000 0.2000 1,444 +0.00(+0.00%)
May 05, 2021 0.1950 0.2000 0.1850 0.2000 12,911 +0.01(+5.26%)
May 04, 2021 0.1900 0.1900 0.1900 0.1900 5,946 -0.01(-2.56%)
May 03, 2021 0.1850 0.1950 0.1850 0.1950 10,830 +0.01(+5.41%)
Apr 30, 2021 0.1850 0.1850 0.1800 0.1850 15,705 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1800 0.1850 26,813 -0.02(-7.50%)
Apr 28, 2021 0.2100 0.2100 0.1850 0.2000 17,000 -0.01(-4.76%)
Apr 27, 2021 0.2000 0.2100 0.1900 0.2100 5,231 +0.00(+0.00%)
Apr 26, 2021 0.2200 0.2200 0.2000 0.2100 20,132 +0.00(+0.00%)
Apr 23, 2021 0.2200 0.2200 0.2100 0.2100 1,500 -0.01(-2.33%)
Apr 22, 2021 0.2200 0.2300 0.2150 0.2150 9,727 +0.01(+2.38%)
Apr 21, 2021 0.2150 0.2200 0.2000 0.2100 21,045 -0.02(-8.70%)
Apr 20, 2021 0.2500 0.2500 0.1800 0.2300 34,769 -0.05(-16.36%)
Apr 19, 2021 0.2750 0.2750 0.2750 0.2750 4,387 +0.00(+0.00%)
Apr 16, 2021 0.2250 0.2800 0.2250 0.2750 40,833 +0.25(+1000.00%)
Apr 15, 2021 0.0250 0.0300 0.0250 0.0250 942,012 -0.00(-16.67%)
Apr 14, 2021 0.0300 0.0300 0.0250 0.0300 205,000 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0300 0.0250 0.0300 64,000 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0.0300 37,360 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Apr 08, 2021 0.0300 0.0300 0.0250 0.0300 20,200 +0.00(+20.00%)
Apr 07, 2021 0.0250 0.0300 0.0250 0.0250 278,400 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 65,352 +0.00(+0.00%)
Apr 05, 2021 0.0300 0.0300 0.0250 0.0300 26,500 +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.