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 (%)
Sep 30, 2019 0.0950 0.1000 0.0900 0.1000 163,652 +0.01(+5.26%)
Sep 27, 2019 0.1000 0.1000 0.0950 0.0950 197,297 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.0950 42,900 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.0950 0.0950 106,400 -0.01(-5.00%)
Sep 24, 2019 0.0950 0.1200 0.0950 0.1000 966,014 +0.01(+5.26%)
Sep 23, 2019 0.1000 0.1000 0.0850 0.0950 906,424 -0.01(-5.00%)
Sep 20, 2019 0.1050 0.1050 0.0950 0.1000 410,121 -0.00(-4.76%)
Sep 19, 2019 0.1200 0.1200 0.1050 0.1050 748,116 -0.01(-8.70%)
Sep 18, 2019 0.1150 0.1200 0.1150 0.1150 65,503 +0.00(+0.00%)
Sep 17, 2019 0.1150 0.1200 0.1100 0.1150 380,233 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1150 555,593 +0.01(+4.55%)
Sep 13, 2019 0.1200 0.1200 0.1100 0.1100 953,454 -0.01(-4.35%)
Sep 12, 2019 0.1200 0.1200 0.1100 0.1150 539,893 -0.00(-4.17%)
Sep 11, 2019 0.1250 0.1250 0.1200 0.1200 475,978 -0.01(-7.69%)
Sep 10, 2019 0.1350 0.1350 0.1200 0.1300 704,665 +0.00(+0.00%)
Sep 09, 2019 0.1350 0.1400 0.1300 0.1300 848,750 -0.01(-3.70%)
Sep 06, 2019 0.1200 0.1400 0.1200 0.1350 989,629 +0.02(+12.50%)
Sep 05, 2019 0.1300 0.1300 0.1150 0.1200 443,506 -0.01(-4.00%)
Sep 04, 2019 0.1350 0.1350 0.1250 0.1250 1,060,966 -0.01(-3.85%)
Sep 03, 2019 0.1350 0.1400 0.1250 0.1300 693,454 +0.00(+0.00%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 29, 2019 0.1250 0.1300 0.1150 0.1200 404,239 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1300 0.1100 0.1200 1,010,175 +0.00(+4.35%)
Aug 27, 2019 0.1250 0.1300 0.1100 0.1150 1,019,880 -0.01(-8.00%)
Aug 26, 2019 0.1100 0.1350 0.1100 0.1250 2,168,677 +0.02(+19.05%)
Aug 23, 2019 0.1000 0.1100 0.1000 0.1050 848,050 +0.00(+5.00%)
Aug 22, 2019 0.1000 0.1100 0.0950 0.1000 1,221,625 +0.00(+0.00%)
Aug 21, 2019 0.0950 0.1000 0.0900 0.1000 301,500 +0.01(+5.26%)
Aug 20, 2019 0.1050 0.1100 0.0950 0.0950 993,450 -0.01(-13.64%)
Aug 19, 2019 0.0800 0.1100 0.0800 0.1100 2,241,931 +0.03(+37.50%)
Aug 16, 2019 0.0750 0.0800 0.0750 0.0800 443,383 +0.01(+14.29%)
Aug 15, 2019 0.0750 0.0750 0.0700 0.0700 147,400 +0.00(+0.00%)
Aug 14, 2019 0.0800 0.0800 0.0700 0.0700 1,014,120 -0.01(-12.50%)
Aug 13, 2019 0.0800 0.0850 0.0750 0.0800 549,810 +0.01(+6.67%)
Aug 12, 2019 0.0800 0.0800 0.0750 0.0750 648,919 -0.01(-6.25%)
Aug 09, 2019 0.0850 0.0900 0.0750 0.0800 1,844,142 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0800 0.0800 662,540 -0.01(-5.88%)
Aug 07, 2019 0.0850 0.0850 0.0850 0.0850 567,979 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0850 0.0850 498,720 -0.01(-10.53%)
Aug 02, 2019 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Aug 01, 2019 0.0750 0.0800 0.0700 0.0700 1,183,920 -0.00(-6.67%)
Jul 31, 2019 0.0850 0.0850 0.0750 0.0750 1,628,316 -0.01(-16.67%)
Jul 30, 2019 0.1050 0.1050 0.0800 0.0900 6,620,252 -0.01(-14.29%)
Jul 29, 2019 0.1050 0.1250 0.0900 0.1050 5,137,144 +0.00(+0.00%)
Jul 26, 2019 0.1200 0.1250 0.1000 0.1050 3,131,686 -0.01(-8.70%)
Jul 25, 2019 0.0750 0.1350 0.0700 0.1150 14,370,930 +0.04(+53.33%)
Jul 24, 2019 0.0650 0.0800 0.0600 0.0750 4,248,407 +0.01(+25.00%)
Jul 23, 2019 0.0650 0.0650 0.0550 0.0600 1,777,980 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0700 0.0450 0.0600 4,743,392 +0.01(+33.33%)
Jul 19, 2019 0.0450 0.0700 0.0450 0.0450 8,304,030 +0.00(+0.00%)
Jul 18, 2019 0.0300 0.0500 0.0250 0.0450 2,719,750 +0.02(+80.00%)
Jul 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 15, 2019 0.0250 0.0300 0.0250 0.0300 58,000 +0.00(+0.00%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0300 34,000 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 08, 2019 0.0250 0.0300 0.0250 0.0300 240,000 +0.00(+0.00%)
Jul 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+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.