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

Zoomaway Technologies Inc (TSV: ZMA )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 29, 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 (%)
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%)
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%)
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.