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 (%)
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%)
Jul 03, 2019 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2019 0.0300 0.0350 0.0300 0.0350 13,500 +0.01(+16.67%)
Jun 26, 2019 0.0300 0.0350 0.0250 0.0300 180,666 +0.00(+20.00%)
Jun 25, 2019 0.0350 0.0350 0.0250 0.0250 236,000 -0.01(-28.57%)
Jun 24, 2019 0.0300 0.0350 0.0300 0.0350 183,500 +0.01(+16.67%)
Jun 21, 2019 0.0300 0.0300 0.0250 0.0300 263,500 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0300 0.0300 3,000 +0.00(+0.00%)
Jun 19, 2019 0.0250 0.0350 0.0250 0.0300 2,307,424 +0.00(+20.00%)
Jun 18, 2019 0.0300 0.0300 0.0250 0.0250 17,000 +0.00(+0.00%)
Jun 17, 2019 0.0300 0.0300 0.0250 0.0250 30,000 +0.00(+0.00%)
Jun 14, 2019 0.0300 0.0300 0.0250 0.0250 28,000 -0.00(-16.67%)
Jun 13, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jun 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2019 0.0300 0.0300 0.0300 0.0300 139,000 +0.00(+0.00%)
Jun 07, 2019 0.0250 0.0300 0.0250 0.0300 1,049,000 +0.00(+20.00%)
Jun 06, 2019 0.0200 0.0250 0.0200 0.0250 136,750 +0.00(+0.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Jun 04, 2019 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Jun 03, 2019 0.0300 0.0300 0.0250 0.0250 1,043,949 -0.00(-16.67%)
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%)
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.