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 (%)
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%)
Dec 02, 2019 0.0750 0.0800 0.0750 0.0750 303,875 -0.01(-6.25%)
Nov 29, 2019 0.0800 0.0800 0.0750 0.0800 123,360 +0.00(+0.00%)
Nov 28, 2019 0.0800 0.0800 0.0750 0.0800 273,700 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 47,600 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0850 0.0750 0.0800 105,950 -0.01(-5.88%)
Nov 25, 2019 0.0800 0.0850 0.0750 0.0850 259,200 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0850 0.0800 0.0850 100,050 +0.01(+6.25%)
Nov 21, 2019 0.0800 0.0850 0.0750 0.0800 154,000 +0.00(+0.00%)
Nov 20, 2019 0.0750 0.0800 0.0750 0.0800 412,500 +0.01(+6.67%)
Nov 19, 2019 0.0800 0.0850 0.0750 0.0750 350,325 -0.01(-6.25%)
Nov 18, 2019 0.0800 0.0900 0.0800 0.0800 880,680 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0800 0.0700 0.0800 514,035 +0.01(+14.29%)
Nov 14, 2019 0.0650 0.0700 0.0650 0.0700 394,026 +0.01(+16.67%)
Nov 13, 2019 0.0700 0.0700 0.0600 0.0600 330,326 -0.01(-14.29%)
Nov 12, 2019 0.0700 0.0750 0.0700 0.0700 686,228 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0650 0.0700 335,589 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0700 0.0650 0.0700 176,000 +0.01(+7.69%)
Nov 07, 2019 0.0700 0.0700 0.0650 0.0650 524,250 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0700 0.0650 0.0650 395,130 +0.00(+0.00%)
Nov 05, 2019 0.0750 0.0750 0.0650 0.0650 438,519 -0.01(-13.33%)
Nov 04, 2019 0.0650 0.0800 0.0650 0.0750 619,098 +0.01(+15.38%)
Nov 01, 2019 0.0500 0.0700 0.0500 0.0650 1,220,675 +0.01(+18.18%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 270,600 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0550 0.0500 0.0550 305,400 +0.00(+0.00%)
Oct 29, 2019 0.0550 0.0600 0.0550 0.0550 35,425 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0550 0.0550 665,914 -0.02(-21.43%)
Oct 25, 2019 0.0700 0.0700 0.0650 0.0700 68,979 +0.01(+7.69%)
Oct 24, 2019 0.0750 0.0750 0.0650 0.0650 658,000 -0.01(-7.14%)
Oct 23, 2019 0.0800 0.0800 0.0700 0.0700 672,809 -0.01(-12.50%)
Oct 22, 2019 0.0850 0.0900 0.0800 0.0800 1,272,680 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0850 0.0750 0.0800 764,225 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1000 0.0800 0.0800 4,139,074 -0.01(-15.79%)
Oct 17, 2019 0.1300 0.1350 0.0950 0.0950 2,407,316 -0.03(-24.00%)
Oct 16, 2019 0.0900 0.1400 0.0900 0.1250 5,438,066 +0.04(+47.06%)
Oct 15, 2019 0.0850 0.0900 0.0850 0.0850 271,182 +0.00(+0.00%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0900 0.0850 0.0850 311,175 +0.00(+0.00%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0850 230,324 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0850 0.0850 141,639 -0.00(-5.56%)
Oct 07, 2019 0.0850 0.0900 0.0850 0.0900 120,192 +0.00(+5.88%)
Oct 04, 2019 0.0850 0.0900 0.0800 0.0850 924,654 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0850 456,404 -0.00(-5.56%)
Oct 02, 2019 0.0900 0.0950 0.0850 0.0900 97,784 +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.