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 31, 2013 0.0950 0.1000 0.0950 0.1000 50,500 +0.03(+33.33%)
May 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 29, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 28, 2013 0.0750 0.0750 0.0750 0.0750 83 +0.00(+0.00%)
May 27, 2013 0.0750 0.0750 0.0750 0.0750 91 +0.00(+0.00%)
May 24, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 23, 2013 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+0.00%)
May 22, 2013 0.0750 0.0750 0.0750 0.0750 21,000 -0.02(-21.05%)
May 21, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 17, 2013 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 36,500 -0.01(-11.76%)
May 15, 2013 0.0850 0.0850 0.0850 0.0850 14,600 +0.01(+6.25%)
May 13, 2013 0.0800 0.0800 0.0800 0.0800 62,500 -0.03(-27.27%)
May 10, 2013 0.0900 0.1100 0.0900 0.1100 4,015,000 -0.01(-8.33%)
May 09, 2013 0.0850 0.1200 0.0700 0.1200 26,000 +0.03(+41.18%)
May 08, 2013 0.0850 0.0850 0.0850 0.0850 12,281 -0.00(-5.56%)
May 07, 2013 0.0900 0.0900 0.0900 0.0900 800 -0.01(-10.00%)
May 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
May 01, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 30, 2013 0.1150 0.1150 0.0850 0.1000 90,000 +0.00(+0.00%)
Apr 29, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 26, 2013 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 25, 2013 0.1000 0.1000 0.1000 0.1000 27,214 -0.02(-16.67%)
Apr 24, 2013 0.1200 0.1200 0.1200 0.1200 100 +0.02(+20.00%)
Apr 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 22, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2013 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2013 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Apr 15, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 12, 2013 0.1000 0.1000 0.1000 0.1000 2,435 +0.00(+0.00%)
Apr 11, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 09, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 08, 2013 0.1000 0.1000 0.1000 0.1000 90 +0.01(+17.65%)
Apr 05, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 04, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 03, 2013 0.1000 0.1000 0.0850 0.0850 111,000 -0.01(-15.00%)
Apr 02, 2013 0.1000 0.1000 0.1000 0.1000 333 +0.00(+0.00%)
Apr 01, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Mar 28, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 26, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 25, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 21, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2013 0.1100 0.1100 0.1100 0.1100 2,008 +0.01(+10.00%)
Mar 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 15, 2013 0.1050 0.1050 0.1000 0.1000 6,850 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2013 0.1000 0.1000 0.1000 0.1000 40,000 -0.03(-23.08%)
Mar 12, 2013 0.1200 0.1300 0.1200 0.1300 26,000 +0.01(+13.04%)
Mar 11, 2013 0.1150 0.1150 0.1150 0.1150 1,250 +0.01(+15.00%)
Mar 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 07, 2013 0.1000 0.1000 0.1000 0.1000 400 +0.01(+11.11%)
Mar 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 05, 2013 0.1050 0.1050 0.0900 0.0900 51,000 -0.05(-33.33%)
Mar 04, 2013 0.1350 0.1350 0.1350 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.