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

Zoomaway Technologies Inc (TSV: ZMA )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
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%)
Mar 02, 2017 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Feb 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 16, 2017 0.1550 0.1700 0.1550 0.1700 15,000 +0.04(+25.93%)
Feb 13, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 08, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 07, 2017 0.1400 0.1400 0.1200 0.1300 180,300 +0.00(+0.00%)
Feb 06, 2017 0.1500 0.1500 0.1300 0.1300 74,500 -0.03(-18.75%)
Feb 03, 2017 0.1650 0.1650 0.1600 0.1600 13,200 +0.00(+0.00%)
Feb 01, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jan 31, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.02(+15.15%)
Jan 26, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 24, 2017 0.1650 0.1650 0.1650 400 -0.02(-13.16%)
Jan 18, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 17, 2017 0.1800 0.1800 0.1600 0.1600 43,500 -0.02(-11.11%)
Jan 11, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jan 10, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Jan 09, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jan 06, 2017 0.2000 0.2000 0.1850 0.1850 15,500 +0.01(+2.78%)
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.