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 (%)
May 31, 2019 0.0300 0.0300 0.0300 0.0300 182,000 +0.00(+0.00%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
May 29, 2019 0.0300 0.0300 0.0300 0.0300 365,000 -0.01(-14.29%)
May 28, 2019 0.0300 0.0350 0.0250 0.0350 564,500 +0.01(+16.67%)
May 27, 2019 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
May 24, 2019 0.0300 0.0300 0.0250 0.0300 628,000 +0.00(+0.00%)
May 23, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
May 22, 2019 0.0300 0.0300 0.0200 0.0250 333,000 +0.00(+0.00%)
May 21, 2019 0.0250 0.0300 0.0200 0.0250 301,000 +0.00(+0.00%)
May 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2019 0.0250 0.0300 0.0250 0.0250 428,000 +0.00(+0.00%)
May 15, 2019 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
May 14, 2019 0.0250 0.0300 0.0250 0.0250 230,000 +0.00(+0.00%)
May 13, 2019 0.0300 0.0300 0.0250 0.0250 527,500 -0.00(-16.67%)
May 10, 2019 0.0300 0.0300 0.0300 0.0300 109,000 +0.00(+0.00%)
May 09, 2019 0.0250 0.0300 0.0250 0.0300 404,000 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 58,300 +0.00(+20.00%)
May 07, 2019 0.0250 0.0300 0.0250 0.0250 218,985 +0.00(+0.00%)
May 06, 2019 0.0300 0.0300 0.0250 0.0250 281,047 +0.00(+0.00%)
May 03, 2019 0.0250 0.0300 0.0250 0.0250 952,000 +0.01(+25.00%)
May 02, 2019 0.0250 0.0250 0.0200 0.0200 196,000 -0.01(-20.00%)
May 01, 2019 0.0250 0.0250 0.0250 0.0250 180,000 +0.00(+0.00%)
Apr 30, 2019 0.0250 0.0250 0.0250 0.0250 157,500 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0250 0.0250 209,500 +0.00(+0.00%)
Apr 26, 2019 0.0300 0.0300 0.0250 0.0250 82,000 +0.00(+0.00%)
Apr 25, 2019 0.0250 0.0250 0.0250 0.0250 473,000 -0.00(-16.67%)
Apr 24, 2019 0.0300 0.0300 0.0250 0.0300 326,899 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0300 0.0300 785,000 +0.00(+0.00%)
Apr 22, 2019 0.0350 0.0400 0.0300 0.0300 3,833,612 -0.01(-14.29%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Apr 17, 2019 0.0200 0.0250 0.0200 0.0200 27,400 +0.01(+33.33%)
Apr 12, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2019 0.0200 0.0200 0.0200 0.0200 86,000 +0.00(+0.00%)
Apr 05, 2019 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
Apr 04, 2019 0.0200 0.0200 0.0200 0.0200 388,000 +0.00(+0.00%)
Apr 03, 2019 0.0200 0.0200 0.0200 0.0200 112,000 +0.00(+0.00%)
Apr 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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%)
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.