Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomermedia Ltd (TSV: ZUM )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 24, 2011 0.2700 0.2700 0.2300 0.2300 6,430 -0.04(-13.21%)
May 20, 2011 0.2650 0.2650 0.2650 0.2650 2,260 +0.01(+1.92%)
May 19, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 18, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 17, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 16, 2011 0.2650 0.2650 0.2600 0.2600 5,200 +0.01(+4.00%)
May 13, 2011 0.2500 0.2500 0.2500 0.2500 5,000 +0.05(+25.00%)
May 12, 2011 0.2500 0.2500 0.2000 0.2000 23,000 -0.05(-20.00%)
May 11, 2011 0.2500 0.2500 0.2500 0.2500 387 -0.02(-7.41%)
May 10, 2011 0.2700 0.2700 0.2700 0.2700 26,000 +0.00(+0.00%)
May 09, 2011 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
May 06, 2011 0.2700 0.2700 0.2700 0.2700 2,016 +0.00(+0.00%)
May 05, 2011 0.3000 0.3000 0.2700 0.2700 3,550 +0.00(+0.00%)
May 04, 2011 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
May 03, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 02, 2011 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Apr 29, 2011 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Apr 28, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 27, 2011 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Apr 26, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 25, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 21, 2011 0.2700 0.2700 0.2700 0.2700 10,300 +0.00(+0.00%)
Apr 20, 2011 0.2700 0.2700 0.2700 0.2700 14,000 -0.03(-10.00%)
Apr 19, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 15, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 14, 2011 0.3000 0.3000 0.3000 0.3000 35,000 +0.04(+15.38%)
Apr 13, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 12, 2011 0.2600 0.2600 0.2600 0.2600 457 -0.02(-5.45%)
Apr 11, 2011 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 08, 2011 0.2700 0.3100 0.2700 0.2750 94,500 +0.03(+10.00%)
Apr 07, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 06, 2011 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Apr 05, 2011 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Apr 04, 2011 0.2600 0.2600 0.2600 0.2600 3,200 +0.01(+4.00%)
Apr 01, 2011 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Mar 31, 2011 0.2500 0.2500 0.2500 0.2500 14,166 +0.00(+0.00%)
Mar 30, 2011 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Mar 29, 2011 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-1.96%)
Mar 28, 2011 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 25, 2011 0.2500 0.2550 0.2500 0.2550 6,350 +0.01(+2.00%)
Mar 24, 2011 0.2500 0.2500 0.2500 0.2500 3,170 +0.00(+0.00%)
Mar 23, 2011 0.2500 0.2500 0.2500 0.2500 2,450 -0.02(-7.41%)
Mar 22, 2011 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+8.00%)
Mar 21, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 18, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 17, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 16, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 15, 2011 0.2500 0.2600 0.2500 0.2500 43,000 +0.00(+0.00%)
Mar 14, 2011 0.2500 0.2750 0.2500 0.2500 13,555 +0.00(+0.00%)
Mar 11, 2011 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-5.66%)
Mar 10, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 09, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 08, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 07, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 03, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 02, 2011 0.2650 0.2650 0.2650 0 +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.