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

Zoomermedia Ltd (TSV: ZUM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 25, 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 (%)
Jul 29, 2011 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 28, 2011 0.1900 0.1900 0.1900 0.1900 29,000 -0.04(-15.56%)
Jul 27, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 26, 2011 0.2000 0.2250 0.1900 0.2250 54,701 +0.03(+15.38%)
Jul 25, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 22, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 21, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 20, 2011 0.1950 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Jul 19, 2011 0.1950 0.1950 0.1950 0.1950 2,510 -0.09(-30.36%)
Jul 18, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 15, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 14, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 13, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 12, 2011 0.2800 0.2800 0.2800 0.2800 680 +0.05(+21.74%)
Jul 11, 2011 0.2300 0.2300 0.2300 0.2300 1,000 +0.04(+21.05%)
Jul 08, 2011 0.2050 0.2050 0.1900 0.1900 40,000 -0.01(-5.00%)
Jul 07, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2011 0.2000 0.2000 0.2000 0.2000 680 -0.01(-6.98%)
Jul 05, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 04, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 30, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2011 0.2150 0.2150 0.2150 0.2150 114 +0.01(+2.38%)
Jun 28, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 27, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 24, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 23, 2011 0.2200 0.2200 0.2100 0.2100 2,000 -0.01(-4.55%)
Jun 22, 2011 0.2200 0.2200 0.2200 0.2200 500 -0.06(-22.81%)
Jun 21, 2011 0.2850 0.2850 0.2850 0.2850 3,700 +0.06(+29.55%)
Jun 20, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 17, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 16, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 15, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 14, 2011 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 13, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 10, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 09, 2011 0.2150 0.2200 0.2150 0.2200 1,700 -0.09(-29.03%)
Jun 08, 2011 0.3100 0.3100 0.3100 0.3100 27,083 +0.06(+24.00%)
Jun 07, 2011 0.2250 0.2500 0.2100 0.2500 71,000 +0.00(+0.00%)
Jun 06, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 03, 2011 0.2500 0.2500 0.2500 0.2500 15,000 +0.02(+8.70%)
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%)
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.