Zoomd Technologies Ltd (PK) Historical Data - ZMDTF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1597	44.0794921336	0.3623	0.7	0.3623	28600	0.3797548	CS
4	0.127	32.1518987342	0.395	0.7	0.3426	41637	0.37569522	CS
12	0.2264	76.5899864682	0.2956	0.7	0.2655	63472	0.34277577	CS
26	0.468	866.666666667	0.054	0.7	0.052	77374	0.27084876	CS
52	0.475	1010.63829787	0.047	0.7	0.044	62447	0.2649357	CS
156	0.08058	18.2547233927	0.44142	0.7	0.0351	31930	0.25051096	CS
260	0.0572	12.3063683305	0.4648	1.802	0.0351	24120	0.31293901	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732918200	0.522	0.1274	32.29	0.49	0.7	0.49	468815
1732746540	0.3946	0.02805	7.65	0.387	0.4	0.384	28500
1732660140	0.36655	-0.01345	-3.54	0.3795	0.38	0.36645	32501
1732573560	0.38	0.02835	8.06	0.3623	0.38	0.3623	24800
1732314300	0.35165	0	0.00	0.35165	0.35165	0.35165	0
1732227900	0.35165	-0.01335	-3.66	0.35	0.36205	0.3426	62140
1732141740	0.365	0.00395	1.09	0.363	0.365	0.3512	24525
1732054800	0.36105	-0.00315	-0.86	0.36995	0.37	0.36105	21455
1731968640	0.3642	0.0061001	1.70	0.3657	0.38	0.35995	28755
1731709260	0.3580999	-0.0034	-0.94	0.3645	0.36645	0.3483	54300
1731622800	0.3615	-0.03045	-7.77	0.3742	0.3814	0.3505	172500
1731536760	0.39195	-0.03805	-8.85	0.45	0.45	0.3701	59056
1731450480	0.43	0	0.00	0.4139	0.43	0.3995	50508
1731363600	0.43	0.0698	19.38	0.3839	0.43	0.3839	26230
1731104400	0.3602	-0.0048	-1.32	0.3815	0.3815	0.3602	13405
1731018540	0.365	-0.0001	-0.03	0.365	0.365	0.365	12500
1730931600	0.3651	-0.0199	-5.17	0.385	0.385	0.3651	15417
1730845560	0.385	0	0.00	0.385	0.385	0.385	0
1730759160	0.385	-0.00105	-0.27	0.4017	0.4017	0.385	6341
1730496420	0.38605	-0.00895	-2.27	0.395	0.3952	0.38	74900
1730409780	0.395	0.006985	1.80	0.39	0.395	0.385	33448
1730323500	0.388015	-0.007185	-1.82	0.3977	0.3977	0.388015	3031
1730237280	0.3952	0.0252	6.81	0.383	0.3965	0.383	8500
1730150880	0.37	0.01195	3.34	0.38	0.38	0.37	34500
1729891560	0.35805	0	0.00	0.35805	0.35805	0.35805	0
1729805160	0.35805	0.0078301	2.24	0.3491	0.365	0.3421	103750
1729718940	0.3502199	-0.02158	-5.80	0.3502199	0.3502199	0.3502199	714
1729632000	0.3718	0	0.00	0.3718	0.3718	0.3718	0
1729545600	0.3718	0.0139	3.88	0.3718	0.3718	0.3718	1000
1729286400	0.3579	0.0049	1.39	0.3481	0.3579	0.3481	1700
1729200000	0.353	-0.007	-1.94	0.353	0.353	0.353	18905
1729113960	0.36	-0.01	-2.70	0.3815	0.3815	0.3559	172007
1729027680	0.37	0	0.00	0.3795	0.3795	0.37	5200
1728941220	0.37	-0.0198	-5.08	0.35	0.37325	0.35	18020
1728681900	0.3898	-0.0001	-0.03	0.39615	0.40355	0.379	228093
1728595560	0.3899	0.01035	2.73	0.3904	0.395	0.3816	58009
1728508800	0.37955	0.03755	10.98	0.342	0.4099999	0.342	117000
1728422580	0.342	0.012	3.64	0.3298499	0.3422	0.3298499	28800
1728336000	0.33	-0.0028	-0.84	0.33	0.3371	0.33	61145
1728077220	0.3328	0.0377001	12.78	0.3282	0.3363	0.32095	74156
1727990760	0.2950999	-0.0009	-0.30	0.2950999	0.2950999	0.2950999	100
1727904000	0.296	0.007	2.42	0.2878	0.296	0.2859999	147500
1727818140	0.289	-0.0197	-6.38	0.2958	0.3044	0.289	187400
1727731380	0.3086999	0.0035999	1.18	0.28775	0.3089	0.2655	43610
1727472000	0.3051	0.0021	0.69	0.341	0.341	0.3051	4501
1727386200	0.303	-0.02187	-6.73	0.32	0.3241	0.303	55350
1727299200	0.32487	0.00047	0.14	0.32225	0.326937	0.32225	34510
1727212800	0.3244	0.0109	3.48	0.33765	0.33765	0.3175	42670
1727126940	0.3135	-0.0035	-1.10	0.3283	0.3335	0.3135	139745
1726867200	0.317	0.007	2.26	0.3271	0.3271	0.31	46700
1726781220	0.31	0.0009	0.29	0.2975	0.31	0.2940999	115000
1726694460	0.3091	-0.027	-8.03	0.3301	0.3301	0.28995	137030
1726608240	0.3361	-0.0212	-5.93	0.32025	0.3361	0.3125	81660
1726521720	0.3573	0.0603	20.30	0.31	0.3573	0.3075	151043
1726262940	0.297	-0.0483	-13.99	0.313	0.33445	0.2955999	296520
1726176540	0.3453	-0.00275	-0.79	0.342	0.3453	0.340955	4707
1726090140	0.34805	-0.01195	-3.32	0.35	0.354	0.342	93430
1726003500	0.36	0.0203	5.98	0.340475	0.3644	0.340475	89100
1725917160	0.3397	0.0328	10.69	0.3325	0.3499	0.3325	84451
1725658020	0.3069	0.0272	9.72	0.2955999	0.3309	0.2955999	60125
1725571440	0.2797	-0.0103	-3.55	0.2819	0.2839	0.2797	60000
1725485040	0.29	0.0099	3.53	0.2849999	0.2959	0.2849999	262257
1725398880	0.2801	-0.0099	-3.41	0.29	0.29	0.2801	128911
1725053340	0.29	-0.005	-1.69	0.2932	0.2932	0.2848	248350

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Zoomd Technologies Ltd (PK) (ZMDTF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Zoomd Technologies Ltd (PK) (ZMDTF) Historical

Zoomd Technologies Ltd (PK) (ZMDTF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%