Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomaway Technologies Inc (TSV: ZMA )

0.0700 UNCHANGED
Last 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 (%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 28, 2017 0.0750 0.0800 0.0700 0.0700 701,666 -0.00(-6.67%)
Dec 27, 2017 0.0750 0.0800 0.0700 0.0750 447,500 +0.00(+7.14%)
Dec 22, 2017 0.0700 0.0750 0.0700 0.0700 555,085 -0.00(-6.67%)
Dec 21, 2017 0.0800 0.0800 0.0700 0.0750 1,030,675 -0.01(-6.25%)
Dec 20, 2017 0.0800 0.0850 0.0750 0.0800 1,065,858 +0.00(+0.00%)
Dec 19, 2017 0.0750 0.0800 0.0750 0.0800 321,520 +0.01(+6.67%)
Dec 18, 2017 0.0850 0.0850 0.0750 0.0750 615,985 -0.01(-6.25%)
Dec 15, 2017 0.0800 0.0800 0.0800 0.0800 239,300 +0.00(+0.00%)
Dec 14, 2017 0.0950 0.0950 0.0800 0.0800 739,500 -0.01(-11.11%)
Dec 13, 2017 0.0800 0.0950 0.0700 0.0900 1,861,575 +0.01(+12.50%)
Dec 12, 2017 0.1000 0.1050 0.0800 0.0800 4,077,407 -0.01(-15.79%)
Dec 11, 2017 0.0600 0.1100 0.0600 0.0950 12,540,856 +0.04(+58.33%)
Dec 08, 2017 0.0650 0.0650 0.0550 0.0600 981,950 -0.01(-7.69%)
Dec 07, 2017 0.0650 0.0650 0.0650 0.0650 250,200 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0700 0.0600 0.0650 141,500 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0700 822,500 -0.00(-6.67%)
Dec 04, 2017 0.0750 0.0750 0.0600 0.0750 2,222,968 +0.01(+15.38%)
Dec 01, 2017 0.0600 0.0700 0.0600 0.0650 1,353,800 +0.01(+8.33%)
Nov 30, 2017 0.0650 0.0650 0.0600 0.0600 1,385,450 -0.01(-7.69%)
Nov 29, 2017 0.0700 0.0700 0.0650 0.0650 583,505 -0.01(-7.14%)
Nov 28, 2017 0.0900 0.0900 0.0700 0.0700 3,169,722 -0.01(-17.65%)
Nov 27, 2017 0.0600 0.0850 0.0500 0.0850 8,994,711 +0.03(+54.55%)
Nov 24, 2017 0.0550 0.0600 0.0550 0.0550 890,400 -0.00(-8.33%)
Nov 23, 2017 0.0600 0.0650 0.0550 0.0600 1,853,900 +0.00(+9.09%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0550 272,500 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 2,462,941 -0.00(-8.33%)
Nov 20, 2017 0.0550 0.0750 0.0500 0.0600 7,932,000 +0.01(+33.33%)
Nov 17, 2017 0.0500 0.0500 0.0450 0.0450 631,500 -0.01(-10.00%)
Nov 16, 2017 0.0550 0.0550 0.0450 0.0500 525,700 -0.00(-9.09%)
Nov 15, 2017 0.0500 0.0600 0.0450 0.0550 1,655,330 +0.00(+10.00%)
Nov 14, 2017 0.0650 0.0650 0.0500 0.0500 1,511,100 -0.01(-23.08%)
Nov 13, 2017 0.0650 0.1000 0.0600 0.0650 5,829,597 +0.01(+8.33%)
Nov 10, 2017 0.0850 0.0850 0.0600 0.0600 2,546,405 -0.03(-29.41%)
Nov 09, 2017 0.0400 0.2100 0.0400 0.0850 6,169,251 +0.05(+142.86%)
Nov 08, 2017 0.0350 0.0350 0.0350 0.0350 41,000 +0.01(+16.67%)
Nov 07, 2017 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Nov 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 05, 2017 0.0250 0.0250 0.0250 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.