ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.77
0.52%
US Tech 100
16,556.80
-2.24%
S&P 500
4,967.23
-0.88%
US Dollar vs CAD
1.37995
0.00%
Bitcoin
63,683.96
-0.22%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Zoomermedia Limited (ZUM)

  7. Zoomermedia Limited (ZUM) Historical

ZUM Zoomermedia Limited

0.025
-0.005 (-16.67%)
Apr 19 2024 - Closed
Delayed by 15 minutes

ZUM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 25,240
Apr 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1
Apr 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,004
Apr 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 358
Apr 12 2024 0.03 0.005 20.00% 0.03 0.03 0.03 4,200
Apr 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 10 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 08 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 21,000
Apr 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 10,230
Apr 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3
Apr 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 10,000
Apr 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3
Apr 01 2024 0.03 0.005 20.00% 0.03 0.03 0.025 47,400
Mar 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 7
Mar 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 25 2024 0.025 0.00 0.00% 0.025 0.025 0.025 4
Mar 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 4
Mar 20 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 12,500
Mar 19 2024 0.03 0.00 0.00% 0.025 0.03 0.025 289,023
Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.025 426,008
Mar 15 2024 0.03 0.005 20.00% 0.03 0.03 0.03 3,000
Mar 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 4
Mar 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,166
Mar 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 20
Mar 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 150
Mar 07 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 8,050
Mar 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2
Mar 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 47,000
Feb 29 2024 0.03 0.005 20.00% 0.03 0.03 0.03 5,006
Feb 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 8,000
Feb 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
Feb 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,200
Feb 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 31,004
Feb 20 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 4,508
Feb 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 16
Feb 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,000
Feb 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 20,000
Feb 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Feb 12 2024 0.03 0.005 20.00% 0.03 0.03 0.03 11,003
Feb 09 2024 0.025 -0.01 -28.57% 0.03 0.03 0.025 39,635
Feb 08 2024 0.035 0.005 16.67% 0.035 0.035 0.035 8,000
Feb 07 2024 0.03 0.00 0.00% 0.035 0.035 0.025 158,863
Feb 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 23,000
Feb 05 2024 0.03 0.00 0.00% 0.035 0.035 0.03 101,000
Feb 02 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 36,000
Feb 01 2024 0.035 0.005 16.67% 0.035 0.035 0.035 20,000
Jan 31 2024 0.03 0.00 0.00% 0.03 0.03 0.03 119,300
Jan 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 175,540
Jan 29 2024 0.03 -0.005 -14.29% 0.03 0.035 0.03 118,005
Jan 26 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 662,605
Jan 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 2,004
Jan 24 2024 0.04 0.005 14.29% 0.04 0.04 0.04 37,310
Jan 23 2024 0.035 0.00 0.00% 0.035 0.035 0.035 30,120
Jan 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0

Your Recent History

TSXV
ZUM
Zoomermedia
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved