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 28, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 26, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0.0200 81,000 -0.01(-20.00%)
Mar 18, 2019 0.0200 0.0250 0.0200 0.0250 572,000 +0.01(+25.00%)
Mar 15, 2019 0.0250 0.0250 0.0200 0.0200 325,998 -0.01(-20.00%)
Mar 14, 2019 0.0200 0.0250 0.0200 0.0250 708,000 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0250 0.0200 0.0250 253,500 +0.00(+0.00%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0250 0.0250 530,000 +0.00(+0.00%)
Mar 08, 2019 0.0200 0.0300 0.0200 0.0250 1,234,320 +0.01(+25.00%)
Mar 07, 2019 0.0150 0.0200 0.0150 0.0200 633,505 +0.01(+33.33%)
Mar 06, 2019 0.0150 0.0150 0.0150 0.0150 115,000 +0.00(+0.00%)
Mar 04, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 21, 2019 0.0150 0.0150 0.0150 0.0150 94,000 +0.00(+0.00%)
Feb 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 14, 2019 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 13, 2019 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Feb 12, 2019 0.0150 0.0150 0.0150 0.0150 130,000 +0.00(+0.00%)
Feb 08, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 07, 2019 0.0150 0.0200 0.0150 0.0200 238,000 +0.01(+33.33%)
Feb 06, 2019 0.0200 0.0200 0.0150 0.0150 104,400 -0.01(-25.00%)
Feb 05, 2019 0.0150 0.0200 0.0150 0.0200 290,000 +0.01(+100.00%)
Feb 04, 2019 0.0150 0.0150 0.0100 0.0100 71,300 -0.00(-33.33%)
Feb 01, 2019 0.0150 0.0150 0.0150 300 +0.00(+0.00%)
Jan 30, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2019 0.0150 0.0150 0.0150 0.0150 33,000 -0.01(-25.00%)
Jan 25, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 18, 2019 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Jan 16, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 15, 2019 0.0200 0.0200 0.0200 0.0200 12,000 +0.01(+33.33%)
Jan 14, 2019 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Jan 11, 2019 0.0200 0.0200 0.0200 0.0200 5,500 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2019 0.0200 0.0200 0.0200 0.0200 6,500 +0.00(+0.00%)
Dec 24, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 20, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 19, 2018 0.0150 0.0200 0.0150 0.0200 12,000 +0.00(+0.00%)
Dec 18, 2018 0.0150 0.0200 0.0150 0.0200 86,000 +0.00(+0.00%)
Dec 17, 2018 0.0200 0.0200 0.0200 0.0200 1,013 +0.00(+0.00%)
Dec 14, 2018 0.0150 0.0200 0.0150 0.0200 8,000 +0.01(+33.33%)
Dec 13, 2018 0.0100 0.0150 0.0100 0.0150 127,666 -0.01(-25.00%)
Dec 12, 2018 0.0200 0.0200 0.0200 0.0200 24,000 +0.01(+33.33%)
Dec 11, 2018 0.0150 0.0150 0.0150 0.0150 398,000 +0.00(+0.00%)
Dec 10, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Dec 05, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Nov 30, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 29, 2018 0.0150 0.0200 0.0150 0.0200 45,007 +0.01(+33.33%)
Nov 28, 2018 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Nov 27, 2018 0.0200 0.0200 0.0200 0.0200 474,000 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0150 0.0200 101,000 -0.01(-20.00%)
Nov 23, 2018 0.0250 0.0250 0.0200 0.0250 7,000 +0.01(+25.00%)
Nov 22, 2018 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0.0200 115,400 +0.01(+33.33%)
Nov 20, 2018 0.0200 0.0200 0.0150 0.0150 99,550 -0.01(-25.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0.0200 20,002 +0.00(+0.00%)
Nov 16, 2018 0.0200 0.0250 0.0200 0.0200 59,000 +0.01(+33.33%)
Nov 15, 2018 0.0200 0.0250 0.0150 0.0150 145,500 -0.01(-25.00%)
Nov 14, 2018 0.0250 0.0250 0.0200 0.0200 209,500 +0.00(+0.00%)
Nov 13, 2018 0.0250 0.0300 0.0200 0.0200 226,000 -0.01(-20.00%)
Nov 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 08, 2018 0.0200 0.0250 0.0200 0.0250 101,700 +0.01(+25.00%)
Nov 07, 2018 0.0200 0.0200 0.0200 0.0200 82,400 +0.00(+0.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 01, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0200 0.0150 0.0200 95,000 +0.00(+0.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0.0200 77,300 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0.0200 259,650 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0200 0.0200 22,500 +0.00(+0.00%)
Oct 22, 2018 0.0250 0.0250 0.0200 0.0200 32,000 -0.01(-20.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0.0250 61,450 +0.00(+0.00%)
Oct 17, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 16, 2018 0.0250 0.0250 0.0200 0.0200 110,000 -0.01(-20.00%)
Oct 15, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 12, 2018 0.0250 0.0250 0.0200 0.0200 344,000 -0.01(-20.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0.0250 92,500 +0.00(+0.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 09, 2018 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Oct 05, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0250 0.0250 82,000 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0200 0.0250 548,000 +0.01(+25.00%)
Oct 02, 2018 0.0250 0.0300 0.0200 0.0200 458,000 -0.01(-33.33%)
Sep 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2018 0.0250 0.0300 0.0250 0.0300 44,000 +0.00(+0.00%)
Sep 26, 2018 0.0250 0.0300 0.0250 0.0300 43,000 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 467,000 -0.01(-14.29%)
Sep 21, 2018 0.0350 0.0350 0.0350 0.0350 105,000 +0.00(+0.00%)
Sep 20, 2018 0.0250 0.0350 0.0250 0.0350 927,800 +0.01(+40.00%)
Sep 19, 2018 0.0250 0.0300 0.0250 0.0250 303,000 +0.00(+0.00%)
Sep 18, 2018 0.0200 0.0250 0.0200 0.0250 223,000 +0.01(+25.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 13, 2018 0.0200 0.0250 0.0200 0.0250 679,150 +0.00(+0.00%)
Sep 12, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 05, 2018 0.0250 0.0300 0.0250 0.0250 65,000 -0.00(-16.67%)
Sep 04, 2018 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 30, 2018 0.0300 0.0300 0.0250 0.0250 62,500 +0.00(+0.00%)
Aug 29, 2018 0.0250 0.0300 0.0250 0.0250 335,929 +0.00(+0.00%)
Aug 28, 2018 0.0250 0.0250 0.0250 0.0250 25,500 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0250 0.0200 0.0250 25,700 +0.00(+0.00%)
Aug 24, 2018 0.0250 0.0250 0.0250 0.0250 300,000 +0.01(+25.00%)
Aug 23, 2018 0.0200 0.0250 0.0200 0.0200 56,000 -0.01(-20.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0.0250 262,000 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0250 0.0250 173,500 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0250 0.0200 0.0250 130,000 +0.00(+0.00%)
Aug 14, 2018 0.0250 0.0250 0.0200 0.0250 225,000 +0.00(+0.00%)
Aug 13, 2018 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0250 0.0250 141,000 -0.00(-16.67%)
Aug 09, 2018 0.0250 0.0300 0.0250 0.0300 24,000 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0300 0.0200 0.0300 54,008 +0.00(+20.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0250 0.0250 180,200 -0.00(-16.67%)
Aug 01, 2018 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0300 0.0250 0.0300 14,600 +0.00(+20.00%)
Jul 30, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 27, 2018 0.0250 0.0250 0.0250 0.0250 544,800 +0.00(+0.00%)
Jul 26, 2018 0.0250 0.0250 0.0250 0.0250 391,000 -0.00(-16.67%)
Jul 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 20, 2018 0.0300 0.0350 0.0300 0.0350 44,800 +0.00(+0.00%)
Jul 19, 2018 0.0300 0.0350 0.0300 0.0350 187,000 +0.01(+16.67%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jul 17, 2018 0.0300 0.0300 0.0300 0.0300 11,600 +0.00(+0.00%)
Jul 16, 2018 0.0300 0.0350 0.0300 0.0300 83,000 +0.00(+0.00%)
Jul 13, 2018 0.0300 0.0300 0.0300 0.0300 67,400 +0.00(+0.00%)
Jul 12, 2018 0.0300 0.0300 0.0300 0.0300 70,000 -0.01(-14.29%)
Jul 11, 2018 0.0300 0.0350 0.0300 0.0350 101,000 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0.0300 324,000 +0.00(+0.00%)
Jul 09, 2018 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Jul 06, 2018 0.0300 0.0350 0.0300 0.0350 47,000 +0.01(+16.67%)
Jul 05, 2018 0.0300 0.0350 0.0300 0.0300 148,000 +0.00(+0.00%)
Jul 04, 2018 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Jul 03, 2018 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 28, 2018 0.0250 0.0300 0.0250 0.0300 26,500 +0.00(+0.00%)
Jun 27, 2018 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 22, 2018 0.0300 0.0350 0.0300 0.0350 225,000 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0300 0.0350 54,400 +0.00(+0.00%)
Jun 20, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0350 0.0350 167,900 +0.00(+0.00%)
Jun 18, 2018 0.0350 0.0350 0.0300 0.0350 119,000 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0350 0.0350 169,700 +0.01(+16.67%)
Jun 14, 2018 0.0400 0.0400 0.0300 0.0300 45,500 -0.01(-14.29%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 18,500 +0.00(+0.00%)
Jun 12, 2018 0.0350 0.0350 0.0350 0.0350 179,000 +0.00(+0.00%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 243,000 +0.00(+0.00%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 42,000 +0.01(+16.67%)
Jun 07, 2018 0.0350 0.0350 0.0300 0.0300 324,000 -0.01(-14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 04, 2018 0.0400 0.0400 0.0350 0.0400 497,300 +0.00(+14.29%)
Jun 01, 2018 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
May 31, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
May 30, 2018 0.0350 0.0350 0.0300 0.0350 363,700 -0.00(-12.50%)
May 25, 2018 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 204,000 +0.01(+16.67%)
May 23, 2018 0.0350 0.0350 0.0300 0.0300 304,200 -0.01(-14.29%)
May 22, 2018 0.0400 0.0400 0.0300 0.0350 361,000 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0.0350 402,000 -0.00(-12.50%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
May 14, 2018 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
May 11, 2018 0.0350 0.0400 0.0350 0.0400 138,000 +0.00(+0.00%)
May 10, 2018 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0300 0.0350 162,000 +0.00(+0.00%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 372,000 +0.01(+16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0.0300 257,666 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0300 0.0300 1,071,000 -0.01(-25.00%)
May 01, 2018 0.0400 0.0400 0.0400 0.0400 162,000 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0400 0.0400 276,000 -0.00(-11.11%)
Apr 23, 2018 0.0500 0.0600 0.0450 0.0450 3,187,500 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 284,350 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+12.50%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0400 204,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0400 30,900 -0.00(-11.11%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 330,000 +0.00(+0.00%)
Apr 12, 2018 0.0400 0.0550 0.0400 0.0450 3,054,400 +0.01(+28.57%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 7,800 -0.00(-12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 04, 2018 0.0400 0.0400 0.0350 0.0350 126,200 -0.00(-12.50%)
Apr 03, 2018 0.0400 0.0400 0.0400 0.0400 359,150 +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.