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, 2021 0.1850 0.1850 0.1800 0.1850 15,705 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1800 0.1850 26,813 -0.02(-7.50%)
Apr 28, 2021 0.2100 0.2100 0.1850 0.2000 17,000 -0.01(-4.76%)
Apr 27, 2021 0.2000 0.2100 0.1900 0.2100 5,231 +0.00(+0.00%)
Apr 26, 2021 0.2200 0.2200 0.2000 0.2100 20,132 +0.00(+0.00%)
Apr 23, 2021 0.2200 0.2200 0.2100 0.2100 1,500 -0.01(-2.33%)
Apr 22, 2021 0.2200 0.2300 0.2150 0.2150 9,727 +0.01(+2.38%)
Apr 21, 2021 0.2150 0.2200 0.2000 0.2100 21,045 -0.02(-8.70%)
Apr 20, 2021 0.2500 0.2500 0.1800 0.2300 34,769 -0.05(-16.36%)
Apr 19, 2021 0.2750 0.2750 0.2750 0.2750 4,387 +0.00(+0.00%)
Apr 16, 2021 0.2250 0.2800 0.2250 0.2750 40,833 +0.25(+1000.00%)
Apr 15, 2021 0.0250 0.0300 0.0250 0.0250 942,012 -0.00(-16.67%)
Apr 14, 2021 0.0300 0.0300 0.0250 0.0300 205,000 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0300 0.0250 0.0300 64,000 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0.0300 37,360 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Apr 08, 2021 0.0300 0.0300 0.0250 0.0300 20,200 +0.00(+20.00%)
Apr 07, 2021 0.0250 0.0300 0.0250 0.0250 278,400 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 65,352 +0.00(+0.00%)
Apr 05, 2021 0.0300 0.0300 0.0250 0.0300 26,500 +0.00(+0.00%)
Apr 01, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2021 0.0250 0.0300 0.0250 0.0300 227,000 +0.00(+20.00%)
Mar 30, 2021 0.0300 0.0300 0.0250 0.0250 1,208,866 -0.00(-16.67%)
Mar 29, 2021 0.0300 0.0300 0.0250 0.0300 172,999 +0.00(+0.00%)
Mar 26, 2021 0.0300 0.0300 0.0250 0.0300 475,600 +0.00(+0.00%)
Mar 25, 2021 0.0300 0.0300 0.0300 0.0300 192,300 +0.00(+0.00%)
Mar 24, 2021 0.0300 0.0300 0.0300 0.0300 931,750 -0.01(-14.29%)
Mar 23, 2021 0.0400 0.0400 0.0300 0.0350 1,808,000 -0.00(-12.50%)
Mar 22, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Mar 19, 2021 0.0400 0.0450 0.0400 0.0450 102,100 +0.00(+0.00%)
Mar 18, 2021 0.0400 0.0450 0.0400 0.0450 125,500 +0.00(+12.50%)
Mar 17, 2021 0.0400 0.0400 0.0400 0.0400 160,000 +0.00(+0.00%)
Mar 16, 2021 0.0500 0.0500 0.0400 0.0400 697,160 -0.01(-20.00%)
Mar 15, 2021 0.0400 0.0550 0.0400 0.0500 2,517,998 +0.01(+42.86%)
Mar 11, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 10, 2021 0.0350 0.0350 0.0350 0.0350 25,400 -0.00(-12.50%)
Mar 09, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Mar 08, 2021 0.0350 0.0350 0.0350 0.0350 34,500 -0.00(-12.50%)
Mar 05, 2021 0.0350 0.0400 0.0300 0.0400 256,500 +0.00(+14.29%)
Mar 04, 2021 0.0350 0.0350 0.0300 0.0350 342,532 -0.00(-12.50%)
Mar 03, 2021 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+14.29%)
Mar 02, 2021 0.0400 0.0400 0.0350 0.0350 74,000 -0.00(-12.50%)
Mar 01, 2021 0.0400 0.0400 0.0350 0.0400 68,000 +0.00(+0.00%)
Feb 26, 2021 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+14.29%)
Feb 25, 2021 0.0400 0.0400 0.0350 0.0350 295,700 +0.00(+0.00%)
Feb 24, 2021 0.0400 0.0400 0.0350 0.0350 40,500 -0.00(-12.50%)
Feb 23, 2021 0.0350 0.0400 0.0300 0.0400 247,500 +0.00(+0.00%)
Feb 22, 2021 0.0400 0.0400 0.0350 0.0400 131,500 +0.00(+0.00%)
Feb 19, 2021 0.0350 0.0400 0.0350 0.0400 520,674 +0.00(+14.29%)
Feb 18, 2021 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Feb 17, 2021 0.0350 0.0400 0.0350 0.0400 29,200 +0.00(+14.29%)
Feb 16, 2021 0.0400 0.0400 0.0350 0.0350 56,000 +0.00(+0.00%)
Feb 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2021 0.0350 0.0350 0.0350 0.0350 88,800 +0.00(+0.00%)
Feb 10, 2021 0.0350 0.0400 0.0350 0.0350 135,005 +0.00(+0.00%)
Feb 09, 2021 0.0350 0.0350 0.0350 0.0350 266,000 +0.00(+0.00%)
Feb 08, 2021 0.0350 0.0350 0.0350 0.0350 98,054 +0.01(+16.67%)
Feb 05, 2021 0.0400 0.0400 0.0300 0.0300 75,570 -0.01(-14.29%)
Feb 04, 2021 0.0300 0.0350 0.0300 0.0350 54,785 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0300 0.0350 70,000 +0.00(+0.00%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 101,504 +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.