Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zoomd Technologies Ltd. (ZMDTF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1284-0.0045 (-3.36%)
At close: 01:23PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.12840.12840.12840.12840.12845,400
Dec 01, 20220.13290.13290.13290.13290.1329-
Nov 30, 20220.13290.13290.13290.13290.1329328
Nov 29, 20220.12950.13070.12500.13070.130722,680
Nov 28, 20220.18960.18960.18960.18960.1896-
Nov 25, 20220.18960.18960.18960.18960.1896-
Nov 23, 20220.18960.18960.18960.18960.1896-
Nov 22, 20220.20900.20900.18960.18960.189611,000
Nov 21, 20220.18050.18050.18050.18050.1805-
Nov 18, 20220.18050.18050.18050.18050.1805-
Nov 17, 20220.18050.18050.18050.18050.1805-
Nov 16, 20220.18050.18050.18050.18050.1805-
Nov 15, 20220.18110.18200.18050.18050.180524,675
Nov 14, 20220.17580.17580.17580.17580.17584,000
Nov 11, 20220.18300.18980.17770.18750.1875137,850
Nov 10, 20220.17960.17960.17960.17960.1796-
Nov 09, 20220.17960.17960.17960.17960.1796-
Nov 08, 20220.17960.17960.17960.17960.1796-
Nov 07, 20220.17960.17960.17960.17960.17961,000
Nov 04, 20220.18600.18600.18590.18590.1859123,500
Nov 03, 20220.18600.18600.18600.18600.18601,500
Nov 02, 20220.18600.18600.18600.18600.1860-
Nov 01, 20220.18600.18600.18600.18600.1860-
Oct 31, 20220.19000.19000.18600.18600.1860137,200
Oct 28, 20220.19100.19100.19100.19100.19108,850
Oct 27, 20220.18810.18810.18810.18810.18811,783
Oct 26, 20220.19220.19220.19220.19220.1922-
Oct 25, 20220.19220.19220.19220.19220.1922-
Oct 24, 20220.19220.19220.19220.19220.1922-
Oct 21, 20220.19220.19220.19220.19220.1922-
Oct 20, 20220.19420.20190.19220.19220.192221,000
Oct 19, 20220.20500.20500.20500.20500.2050-
Oct 18, 20220.20500.20500.20500.20500.2050-
Oct 17, 20220.18500.20500.18500.20500.205020,351
Oct 14, 20220.18750.18750.18750.18750.1875-
Oct 13, 20220.18750.18750.18750.18750.18752,500
Oct 12, 20220.20310.20310.20310.20310.2031-
Oct 11, 20220.20310.20310.20310.20310.2031345
Oct 10, 20220.19960.19960.19960.19960.1996-
Oct 07, 20220.19960.19960.19960.19960.19962,000
Oct 06, 20220.19630.19630.19630.19630.1963-
Oct 05, 20220.19630.19630.19630.19630.19631,050
Oct 04, 20220.18310.18310.18310.18310.1831-
Oct 03, 20220.18310.18310.18310.18310.1831-
Sep 30, 20220.18310.18310.18310.18310.1831-
Sep 29, 20220.18310.18310.18310.18310.1831-
Sep 28, 20220.18310.18310.18310.18310.1831-
Sep 27, 20220.18310.18310.18310.18310.1831-
Sep 26, 20220.18290.18310.18000.18310.18316,230
Sep 23, 20220.20000.20000.20000.20000.2000-
Sep 22, 20220.22460.22460.20000.20000.20005,000
Sep 21, 20220.22000.22000.22000.22000.2200-
Sep 20, 20220.22000.22000.22000.22000.2200-
Sep 19, 20220.25900.25900.20430.22000.220032,700
Sep 16, 20220.24570.24570.24570.24570.2457-
Sep 15, 20220.24570.24570.24570.24570.24575,000
Sep 14, 20220.28330.28330.24870.24870.24872,146
Sep 13, 20220.27660.27660.27660.27660.27661,000
Sep 12, 20220.28820.28820.28820.28820.2882-
Sep 09, 20220.28820.28820.28820.28820.288210,000
Sep 08, 20220.28000.28000.28000.28000.2800-
Sep 07, 20220.28000.28000.28000.28000.28003,571
Sep 06, 20220.32320.32320.32320.32320.3232-
Sep 02, 20220.32320.32320.32320.32320.3232-
Sep 01, 20220.32320.32320.32320.32320.3232-
Aug 31, 20220.32320.32320.32320.32320.3232-
Aug 30, 20220.32320.32320.32320.32320.3232-
Aug 29, 20220.32320.32320.32320.32320.32322,000
Aug 26, 20220.33100.33100.33100.33100.3310-
Aug 25, 20220.33100.33100.33100.33100.3310-
Aug 24, 20220.33100.33100.33100.33100.331010,250
Aug 23, 20220.37700.37700.37700.37700.3770-
Aug 22, 20220.37700.37700.37700.37700.3770-
Aug 19, 20220.37700.37700.37700.37700.3770-
Aug 18, 20220.37700.37700.37700.37700.3770-
Aug 17, 20220.37700.37700.37700.37700.3770290
Aug 16, 20220.38480.38480.38480.38480.3848-
Aug 15, 20220.38480.38480.38480.38480.384813,000
Aug 12, 20220.34820.34820.34820.34820.3482-
Aug 11, 20220.34820.34820.34820.34820.3482-
Aug 10, 20220.34820.34820.34820.34820.3482-
Aug 09, 20220.34820.34820.34820.34820.3482-
Aug 08, 20220.34820.34820.34820.34820.3482-
Aug 05, 20220.34820.34820.34820.34820.3482-
Aug 04, 20220.34820.34820.34820.34820.3482-
Aug 03, 20220.34820.34820.34820.34820.3482-
Aug 02, 20220.34820.34820.34820.34820.3482-
Aug 01, 20220.34820.34820.34820.34820.3482120
Jul 29, 20220.31440.31440.31440.31440.3144-
Jul 28, 20220.31440.31440.31440.31440.3144-
Jul 27, 20220.31440.31440.31440.31440.3144100
Jul 26, 20220.33220.33220.33220.33220.3322-
Jul 25, 20220.33220.33220.33220.33220.33228,698
Jul 22, 20220.28740.28740.28740.28740.2874-
Jul 21, 20220.28740.28740.28740.28740.2874-
Jul 20, 20220.28740.28740.28740.28740.287410,000
Jul 19, 20220.28010.28010.28010.28010.28011,000
Jul 18, 20220.35470.35470.35470.35470.3547-
Jul 15, 20220.35470.35470.35470.35470.3547-
Jul 14, 20220.35470.35470.35470.35470.3547-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement