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 30, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0600 0.0600 343,500 -0.01(-7.69%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 227,000 -0.01(-18.75%)
May 19, 2017 0.0700 0.0800 0.0700 0.0800 39,000 +0.01(+23.08%)
May 18, 2017 0.0700 0.0700 0.0650 0.0650 100,000 -0.02(-23.53%)
May 17, 2017 0.0800 0.0850 0.0800 0.0850 19,000 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 10, 2017 0.0650 0.0700 0.0650 0.0700 31,000 +0.01(+7.69%)
May 09, 2017 0.0600 0.0650 0.0600 0.0650 16,000 +0.01(+8.33%)
May 08, 2017 0.0750 0.0750 0.0600 0.0600 8,500 -0.03(-29.41%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 4,030 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 8,428 +0.00(+0.00%)
May 03, 2017 0.0650 0.0850 0.0600 0.0850 211,000 +0.01(+13.33%)
May 02, 2017 0.0900 0.0900 0.0600 0.0750 413,100 -0.02(-21.05%)
May 01, 2017 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Apr 27, 2017 0.1000 0.1050 0.0900 0.1050 62,500 -0.01(-4.55%)
Apr 26, 2017 0.1300 0.1300 0.1100 0.1100 23,500 -0.01(-4.35%)
Apr 25, 2017 0.1200 0.1200 0.1150 0.1150 3,500 +0.01(+4.55%)
Apr 24, 2017 0.1100 0.1150 0.1100 0.1100 66,520 +0.01(+15.79%)
Apr 21, 2017 0.1000 0.1050 0.0950 0.0950 51,500 -0.01(-5.00%)
Apr 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.1000 22,000 -0.01(-9.09%)
Apr 17, 2017 0.1100 0.1100 0.0950 0.1100 65,500 -0.01(-4.35%)
Apr 13, 2017 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Apr 12, 2017 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+0.00%)
Apr 10, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 07, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 05, 2017 0.1250 0.1300 0.1200 0.1200 50,000 +0.01(+9.09%)
Apr 04, 2017 0.1200 0.1200 0.1100 0.1100 25,750 -0.02(-15.38%)
Apr 03, 2017 0.1100 0.1300 0.1000 0.1300 26,700 -0.01(-7.14%)
Mar 31, 2017 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 103,855 -0.01(-6.67%)
Mar 29, 2017 0.1450 0.1500 0.1450 0.1500 55,000 +0.00(+0.00%)
Mar 28, 2017 0.1450 0.1500 0.1450 0.1500 38,000 +0.01(+3.45%)
Mar 27, 2017 0.1350 0.1450 0.1350 0.1450 47,000 -0.01(-3.33%)
Mar 24, 2017 0.1450 0.1550 0.1450 0.1500 74,000 +0.00(+0.00%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 59,000 +0.00(+0.00%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 203,980 -0.01(-6.25%)
Mar 21, 2017 0.1600 0.1800 0.1450 0.1600 515,150 +0.00(+0.00%)
Mar 20, 2017 0.1600 0.1600 0.1400 0.1600 96,900 +0.00(+0.00%)
Mar 17, 2017 0.1300 0.1600 0.1300 0.1600 30,000 +0.01(+6.67%)
Mar 16, 2017 0.1600 0.1700 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 15, 2017 0.1500 0.1600 0.1400 0.1600 71,000 +0.04(+33.33%)
Mar 14, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 10, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 09, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 06, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
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.