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 (%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 28, 2018 0.0500 0.0500 0.0400 0.0500 438,000 -0.00(-9.09%)
Mar 27, 2018 0.0550 0.0550 0.0500 0.0550 206,955 +0.00(+10.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0550 0.0550 179,000 -0.00(-8.33%)
Mar 19, 2018 0.0550 0.0600 0.0500 0.0600 584,600 +0.01(+20.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2018 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 116,000 -0.00(-8.33%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0600 133,000 +0.00(+9.09%)
Mar 08, 2018 0.0550 0.0550 0.0500 0.0550 1,152,800 -0.00(-8.33%)
Mar 07, 2018 0.0600 0.0600 0.0550 0.0600 90,500 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0550 0.0600 120,800 +0.00(+0.00%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 111,500 +0.00(+0.00%)
Mar 01, 2018 0.0600 0.0650 0.0600 0.0600 119,000 +0.00(+0.00%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 323,000 -0.01(-7.69%)
Feb 27, 2018 0.0550 0.0650 0.0550 0.0650 505,541 +0.01(+8.33%)
Feb 26, 2018 0.0650 0.0650 0.0550 0.0600 1,047,000 -0.01(-7.69%)
Feb 23, 2018 0.0700 0.0700 0.0650 0.0650 6,543,434 -0.01(-13.33%)
Feb 22, 2018 0.0750 0.0750 0.0700 0.0750 345,155 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0800 0.0700 0.0750 266,800 +0.00(+0.00%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 15, 2018 0.0800 0.0850 0.0800 0.0800 54,000 +0.00(+0.00%)
Feb 14, 2018 0.0800 0.0800 0.0750 0.0800 87,000 -0.01(-5.88%)
Feb 13, 2018 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+13.33%)
Feb 12, 2018 0.0850 0.0850 0.0750 0.0750 107,111 -0.01(-11.76%)
Feb 09, 2018 0.0900 0.0900 0.0850 0.0850 270,000 -0.00(-5.56%)
Feb 08, 2018 0.0900 0.0900 0.0850 0.0900 85,140 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 135,250 +0.00(+5.88%)
Feb 06, 2018 0.0800 0.0850 0.0750 0.0850 317,250 +0.01(+6.25%)
Feb 05, 2018 0.0750 0.0850 0.0750 0.0800 306,010 +0.00(+0.00%)
Feb 02, 2018 0.0850 0.0850 0.0650 0.0800 1,165,834 -0.01(-5.88%)
Feb 01, 2018 0.1050 0.1050 0.0800 0.0850 986,546 -0.02(-19.05%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 262,878 +0.00(+5.00%)
Jan 30, 2018 0.1100 0.1150 0.1000 0.1000 378,000 -0.01(-13.04%)
Jan 29, 2018 0.1200 0.1200 0.1050 0.1150 424,750 +0.00(+0.00%)
Jan 26, 2018 0.1000 0.1250 0.0950 0.1150 988,098 +0.01(+15.00%)
Jan 25, 2018 0.1050 0.1050 0.0950 0.1000 736,000 +0.00(+0.00%)
Jan 24, 2018 0.1150 0.1150 0.1000 0.1000 670,921 -0.01(-13.04%)
Jan 23, 2018 0.1150 0.1350 0.1050 0.1150 4,591,581 +0.00(+0.00%)
Jan 22, 2018 0.1100 0.1200 0.1100 0.1150 1,386,190 +0.01(+9.52%)
Jan 19, 2018 0.1150 0.1200 0.1000 0.1050 1,422,600 -0.01(-8.70%)
Jan 18, 2018 0.1000 0.1150 0.0950 0.1150 3,353,874 +0.03(+27.78%)
Jan 17, 2018 0.0900 0.0950 0.0850 0.0900 1,189,611 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.1150 0.0800 0.0900 5,533,913 +0.01(+12.50%)
Jan 15, 2018 0.0800 0.0850 0.0750 0.0800 341,000 +0.01(+6.67%)
Jan 12, 2018 0.0800 0.0800 0.0750 0.0750 223,250 -0.01(-6.25%)
Jan 11, 2018 0.0850 0.0900 0.0800 0.0800 1,507,700 +0.00(+0.00%)
Jan 10, 2018 0.0850 0.0850 0.0800 0.0800 213,700 -0.01(-5.88%)
Jan 09, 2018 0.0800 0.0900 0.0750 0.0850 1,496,350 +0.00(+0.00%)
Jan 08, 2018 0.0850 0.0900 0.0750 0.0850 1,483,000 -0.01(-10.53%)
Jan 05, 2018 0.0950 0.1050 0.0850 0.0950 3,600,865 -0.01(-9.52%)
Jan 04, 2018 0.0650 0.1100 0.0550 0.1050 7,462,071 +0.04(+61.54%)
Jan 03, 2018 0.0700 0.0750 0.0650 0.0650 874,100 -0.01(-7.14%)
Jan 02, 2018 0.0700 0.0750 0.0650 0.0700 357,000 -0.00(-6.67%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 28, 2017 0.0750 0.0800 0.0700 0.0700 701,666 -0.00(-6.67%)
Dec 27, 2017 0.0750 0.0800 0.0700 0.0750 447,500 +0.00(+7.14%)
Dec 22, 2017 0.0700 0.0750 0.0700 0.0700 555,085 -0.00(-6.67%)
Dec 21, 2017 0.0800 0.0800 0.0700 0.0750 1,030,675 -0.01(-6.25%)
Dec 20, 2017 0.0800 0.0850 0.0750 0.0800 1,065,858 +0.00(+0.00%)
Dec 19, 2017 0.0750 0.0800 0.0750 0.0800 321,520 +0.01(+6.67%)
Dec 18, 2017 0.0850 0.0850 0.0750 0.0750 615,985 -0.01(-6.25%)
Dec 15, 2017 0.0800 0.0800 0.0800 0.0800 239,300 +0.00(+0.00%)
Dec 14, 2017 0.0950 0.0950 0.0800 0.0800 739,500 -0.01(-11.11%)
Dec 13, 2017 0.0800 0.0950 0.0700 0.0900 1,861,575 +0.01(+12.50%)
Dec 12, 2017 0.1000 0.1050 0.0800 0.0800 4,077,407 -0.01(-15.79%)
Dec 11, 2017 0.0600 0.1100 0.0600 0.0950 12,540,856 +0.04(+58.33%)
Dec 08, 2017 0.0650 0.0650 0.0550 0.0600 981,950 -0.01(-7.69%)
Dec 07, 2017 0.0650 0.0650 0.0650 0.0650 250,200 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0700 0.0600 0.0650 141,500 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0700 822,500 -0.00(-6.67%)
Dec 04, 2017 0.0750 0.0750 0.0600 0.0750 2,222,968 +0.01(+15.38%)
Dec 01, 2017 0.0600 0.0700 0.0600 0.0650 1,353,800 +0.01(+8.33%)
Nov 30, 2017 0.0650 0.0650 0.0600 0.0600 1,385,450 -0.01(-7.69%)
Nov 29, 2017 0.0700 0.0700 0.0650 0.0650 583,505 -0.01(-7.14%)
Nov 28, 2017 0.0900 0.0900 0.0700 0.0700 3,169,722 -0.01(-17.65%)
Nov 27, 2017 0.0600 0.0850 0.0500 0.0850 8,994,711 +0.03(+54.55%)
Nov 24, 2017 0.0550 0.0600 0.0550 0.0550 890,400 -0.00(-8.33%)
Nov 23, 2017 0.0600 0.0650 0.0550 0.0600 1,853,900 +0.00(+9.09%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0550 272,500 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 2,462,941 -0.00(-8.33%)
Nov 20, 2017 0.0550 0.0750 0.0500 0.0600 7,932,000 +0.01(+33.33%)
Nov 17, 2017 0.0500 0.0500 0.0450 0.0450 631,500 -0.01(-10.00%)
Nov 16, 2017 0.0550 0.0550 0.0450 0.0500 525,700 -0.00(-9.09%)
Nov 15, 2017 0.0500 0.0600 0.0450 0.0550 1,655,330 +0.00(+10.00%)
Nov 14, 2017 0.0650 0.0650 0.0500 0.0500 1,511,100 -0.01(-23.08%)
Nov 13, 2017 0.0650 0.1000 0.0600 0.0650 5,829,597 +0.01(+8.33%)
Nov 10, 2017 0.0850 0.0850 0.0600 0.0600 2,546,405 -0.03(-29.41%)
Nov 09, 2017 0.0400 0.2100 0.0400 0.0850 6,169,251 +0.05(+142.86%)
Nov 08, 2017 0.0350 0.0350 0.0350 0.0350 41,000 +0.01(+16.67%)
Nov 07, 2017 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Nov 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 05, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2017 0.0250 0.0250 0.0250 0.0250 52,500 +0.00(+0.00%)
Sep 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Aug 28, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 25, 2017 0.0350 0.0450 0.0350 0.0450 12,000 +0.00(+0.00%)
Aug 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 11, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 09, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 08, 2017 0.0400 0.0400 0.0350 0.0350 50,000 -0.01(-22.22%)
Jul 26, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0450 0.0450 150,285 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0600 0.0500 0.0600 25,000 +0.00(+9.09%)
Jun 20, 2017 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Jun 19, 2017 0.0550 0.0550 0.0550 0.0550 8,000 +0.01(+22.22%)
Jun 16, 2017 0.0500 0.0500 0.0450 0.0450 28,000 -0.01(-10.00%)
Jun 14, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0550 0.0550 94,000 +0.00(+0.00%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jun 06, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 05, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0600 0.0600 343,500 -0.01(-7.69%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 227,000 -0.01(-18.75%)
May 19, 2017 0.0700 0.0800 0.0700 0.0800 39,000 +0.01(+23.08%)
May 18, 2017 0.0700 0.0700 0.0650 0.0650 100,000 -0.02(-23.53%)
May 17, 2017 0.0800 0.0850 0.0800 0.0850 19,000 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 10, 2017 0.0650 0.0700 0.0650 0.0700 31,000 +0.01(+7.69%)
May 09, 2017 0.0600 0.0650 0.0600 0.0650 16,000 +0.01(+8.33%)
May 08, 2017 0.0750 0.0750 0.0600 0.0600 8,500 -0.03(-29.41%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 4,030 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 8,428 +0.00(+0.00%)
May 03, 2017 0.0650 0.0850 0.0600 0.0850 211,000 +0.01(+13.33%)
May 02, 2017 0.0900 0.0900 0.0600 0.0750 413,100 -0.02(-21.05%)
May 01, 2017 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Apr 27, 2017 0.1000 0.1050 0.0900 0.1050 62,500 -0.01(-4.55%)
Apr 26, 2017 0.1300 0.1300 0.1100 0.1100 23,500 -0.01(-4.35%)
Apr 25, 2017 0.1200 0.1200 0.1150 0.1150 3,500 +0.01(+4.55%)
Apr 24, 2017 0.1100 0.1150 0.1100 0.1100 66,520 +0.01(+15.79%)
Apr 21, 2017 0.1000 0.1050 0.0950 0.0950 51,500 -0.01(-5.00%)
Apr 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.1000 22,000 -0.01(-9.09%)
Apr 17, 2017 0.1100 0.1100 0.0950 0.1100 65,500 -0.01(-4.35%)
Apr 13, 2017 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Apr 12, 2017 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+0.00%)
Apr 10, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 07, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 05, 2017 0.1250 0.1300 0.1200 0.1200 50,000 +0.01(+9.09%)
Apr 04, 2017 0.1200 0.1200 0.1100 0.1100 25,750 -0.02(-15.38%)
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.