FinancialContent is the trusted provider of stock market information to the media industry.
Zoomermedia Ltd (TSV: ZUM)
0.0450 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:15 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 0.0500 0.0500 0.0450 0.0450 488,423 -0.01(-10.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 242,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 123,921 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0500 0.0500 130,400 -0.00(-9.09%)
Jul 16, 2019 0.0550 0.0600 0.0500 0.0550 816,923 +0.00(+10.00%)
Jul 15, 2019 0.0550 0.0550 0.0500 0.0500 710,700 -0.00(-9.09%)
Jul 12, 2019 0.0550 0.0550 0.0500 0.0550 317,150 +0.00(+0.00%)
Jul 11, 2019 0.0550 0.0600 0.0550 0.0550 139,752 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0550 0.0550 547,200 +0.00(+0.00%)
Jul 09, 2019 0.0550 0.0600 0.0550 0.0550 687,400 -0.00(-8.33%)
Jul 08, 2019 0.0650 0.0700 0.0550 0.0600 1,196,401 -0.01(-7.69%)
Jul 05, 2019 0.0750 0.1000 0.0650 0.0650 5,475,382 +0.02(+44.44%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 168,500 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0450 0.0450 0.0450 31,000 -0.01(-10.00%)
Jul 02, 2019 0.0450 0.0500 0.0450 0.0500 240,589 +0.01(+11.11%)
Jun 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 27, 2019 0.0500 0.0550 0.0500 0.0500 327,957 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 192,099 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 30,500 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0500 0.0500 131,000 -0.00(-9.09%)
Jun 21, 2019 0.0550 0.0600 0.0550 0.0550 51,500 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 34,000 -0.00(-8.33%)
Jun 19, 2019 0.0550 0.0600 0.0550 0.0600 51,248 +0.00(+9.09%)
Jun 18, 2019 0.0550 0.0600 0.0550 0.0550 92,200 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0650 0.0550 0.0550 532,566 -0.01(-15.38%)
Jun 14, 2019 0.0700 0.0700 0.0650 0.0650 363,241 -0.01(-13.33%)
Jun 13, 2019 0.0550 0.0800 0.0550 0.0750 1,737,957 +0.01(+25.00%)
Jun 12, 2019 0.0500 0.0600 0.0500 0.0600 673,945 +0.01(+20.00%)
Jun 11, 2019 0.0450 0.0500 0.0450 0.0500 224,000 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0450 0.0500 239,500 -0.00(-9.09%)
Jun 07, 2019 0.0550 0.0550 0.0500 0.0550 134,100 +0.00(+10.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 133,000 -0.00(-9.09%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0550 61,800 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Jun 03, 2019 0.0550 0.0550 0.0550 0.0550 468,900 +0.00(+0.00%)
May 31, 2019 0.0550 0.0550 0.0500 0.0550 209,869 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0550 342,583 -0.00(-8.33%)
May 29, 2019 0.0650 0.0650 0.0550 0.0600 1,069,583 -0.01(-7.69%)
May 28, 2019 0.0650 0.0700 0.0600 0.0650 594,914 +0.00(+0.00%)
May 27, 2019 0.0650 0.0650 0.0600 0.0650 552,025 +0.00(+0.00%)
May 24, 2019 0.0600 0.0750 0.0600 0.0650 1,430,970 +0.01(+8.33%)
May 23, 2019 0.0650 0.0700 0.0600 0.0600 851,800 -0.01(-14.29%)
May 22, 2019 0.0600 0.0800 0.0600 0.0700 4,692,333 +0.01(+16.67%)
May 21, 2019 0.0700 0.0700 0.0600 0.0600 1,527,280 -0.01(-20.00%)
May 17, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 16, 2019 0.0850 0.0900 0.0750 0.0800 3,454,935 -0.01(-15.79%)
May 15, 2019 0.1000 0.1000 0.0900 0.0950 2,056,941 +0.00(+0.00%)
May 14, 2019 0.1050 0.1100 0.0900 0.0950 974,909 -0.01(-13.64%)
May 13, 2019 0.1100 0.1150 0.1000 0.1100 773,398 -0.01(-4.35%)
May 10, 2019 0.1050 0.1200 0.1000 0.1150 2,837,054 +0.01(+4.55%)
May 09, 2019 0.1200 0.1250 0.0950 0.1100 2,530,213 -0.01(-4.35%)
May 08, 2019 0.1100 0.1500 0.1100 0.1150 2,053,551 +0.00(+0.00%)
May 07, 2019 0.1350 0.1350 0.1050 0.1150 1,680,818 -0.01(-8.00%)
May 06, 2019 0.1500 0.1600 0.1250 0.1250 810,213 -0.03(-19.35%)
May 03, 2019 0.1200 0.1950 0.1050 0.1550 3,540,378 +0.03(+24.00%)
May 02, 2019 0.1550 0.1550 0.1200 0.1250 922,860 -0.03(-19.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.