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 30, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0400 0.0400 276,000 -0.00(-11.11%)
Apr 23, 2018 0.0500 0.0600 0.0450 0.0450 3,187,500 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 284,350 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+12.50%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0400 204,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0400 30,900 -0.00(-11.11%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 330,000 +0.00(+0.00%)
Apr 12, 2018 0.0400 0.0550 0.0400 0.0450 3,054,400 +0.01(+28.57%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 7,800 -0.00(-12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 04, 2018 0.0400 0.0400 0.0350 0.0350 126,200 -0.00(-12.50%)
Apr 03, 2018 0.0400 0.0400 0.0400 0.0400 359,150 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0400 0.0400 489,000 -0.00(-11.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 28, 2018 0.0500 0.0500 0.0400 0.0500 438,000 -0.00(-9.09%)
Mar 27, 2018 0.0550 0.0550 0.0500 0.0550 206,955 +0.00(+10.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0550 0.0550 179,000 -0.00(-8.33%)
Mar 19, 2018 0.0550 0.0600 0.0500 0.0600 584,600 +0.01(+20.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2018 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 116,000 -0.00(-8.33%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0600 133,000 +0.00(+9.09%)
Mar 08, 2018 0.0550 0.0550 0.0500 0.0550 1,152,800 -0.00(-8.33%)
Mar 07, 2018 0.0600 0.0600 0.0550 0.0600 90,500 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0550 0.0600 120,800 +0.00(+0.00%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 111,500 +0.00(+0.00%)
Mar 01, 2018 0.0600 0.0650 0.0600 0.0600 119,000 +0.00(+0.00%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 323,000 -0.01(-7.69%)
Feb 27, 2018 0.0550 0.0650 0.0550 0.0650 505,541 +0.01(+8.33%)
Feb 26, 2018 0.0650 0.0650 0.0550 0.0600 1,047,000 -0.01(-7.69%)
Feb 23, 2018 0.0700 0.0700 0.0650 0.0650 6,543,434 -0.01(-13.33%)
Feb 22, 2018 0.0750 0.0750 0.0700 0.0750 345,155 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0800 0.0700 0.0750 266,800 +0.00(+0.00%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 15, 2018 0.0800 0.0850 0.0800 0.0800 54,000 +0.00(+0.00%)
Feb 14, 2018 0.0800 0.0800 0.0750 0.0800 87,000 -0.01(-5.88%)
Feb 13, 2018 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+13.33%)
Feb 12, 2018 0.0850 0.0850 0.0750 0.0750 107,111 -0.01(-11.76%)
Feb 09, 2018 0.0900 0.0900 0.0850 0.0850 270,000 -0.00(-5.56%)
Feb 08, 2018 0.0900 0.0900 0.0850 0.0900 85,140 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 135,250 +0.00(+5.88%)
Feb 06, 2018 0.0800 0.0850 0.0750 0.0850 317,250 +0.01(+6.25%)
Feb 05, 2018 0.0750 0.0850 0.0750 0.0800 306,010 +0.00(+0.00%)
Feb 02, 2018 0.0850 0.0850 0.0650 0.0800 1,165,834 -0.01(-5.88%)
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.