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

ZoomerMedia Limited (ZUM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 09:31AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.07000.07000.07000.07000.0700900
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.07000.07000.07000.07000.070059,200
Jun 27, 20220.06000.07000.06000.07000.070012,000
Jun 24, 20220.06000.06000.06000.06000.06002,200
Jun 23, 20220.06000.06000.06000.06000.060037,200
Jun 22, 20220.07000.07000.06000.06000.0600151,900
Jun 21, 20220.07000.07000.07000.07000.0700-
Jun 20, 20220.07000.07000.07000.07000.07001,600
Jun 17, 20220.07000.07000.07000.07000.0700-
Jun 16, 20220.07000.07000.07000.07000.070010,000
Jun 15, 20220.08000.08000.08000.08000.08005,000
Jun 14, 20220.07000.07000.07000.07000.070021,200
Jun 13, 20220.07000.07000.07000.07000.070013,000
Jun 10, 20220.08000.08000.08000.08000.080010,000
Jun 09, 20220.07000.07000.07000.07000.0700-
Jun 08, 20220.07000.07000.07000.07000.070037,000
Jun 07, 20220.07000.07000.07000.07000.070010,000
Jun 06, 20220.08000.08000.07000.07000.07008,300
Jun 03, 20220.07000.07000.07000.07000.070010,000
Jun 02, 20220.08000.08000.08000.08000.080022,100
Jun 01, 20220.07000.08000.07000.08000.080048,000
May 31, 20220.08000.08000.08000.08000.0800800
May 30, 20220.08000.08000.08000.08000.08003,100
May 27, 20220.07000.07000.07000.07000.0700-
May 26, 20220.07000.07000.07000.07000.070010,000
May 25, 20220.08000.08000.08000.08000.080059,000
May 24, 20220.08000.08000.08000.08000.0800-
May 20, 20220.08000.08000.08000.08000.080028,000
May 19, 20220.08000.08000.08000.08000.080014,000
May 18, 20220.08000.08000.08000.08000.080012,000
May 17, 20220.08000.08000.08000.08000.0800-
May 16, 20220.08000.08000.08000.08000.080065,900
May 13, 20220.08000.08000.08000.08000.080016,000
May 12, 20220.07000.07000.07000.07000.070050,100
May 11, 20220.08000.08000.08000.08000.08001,500
May 10, 20220.08000.08000.08000.08000.08003,000
May 09, 20220.08000.08000.08000.08000.080023,000
May 06, 20220.08000.08000.08000.08000.080031,000
May 05, 20220.08000.08000.08000.08000.08004,600
May 04, 20220.08000.08000.08000.08000.080065,000
May 03, 20220.08000.08000.08000.08000.080022,800
May 02, 20220.08000.09000.08000.08000.0800473,400
Apr 29, 20220.08000.08000.08000.08000.080037,500
Apr 28, 20220.08000.08000.08000.08000.08008,300
Apr 27, 20220.08000.08000.08000.08000.08005,500
Apr 26, 20220.08000.08000.08000.08000.08002,000
Apr 25, 20220.08000.08000.08000.08000.080014,500
Apr 22, 20220.08000.08000.08000.08000.080019,500
Apr 21, 20220.08000.09000.08000.08000.0800299,900
Apr 20, 20220.08000.09000.08000.08000.080037,000
Apr 19, 20220.08000.09000.08000.09000.0900171,000
Apr 18, 20220.08000.09000.08000.09000.0900133,700
Apr 14, 20220.09000.09000.09000.09000.0900409,000
Apr 13, 20220.10000.10000.09000.09000.0900125,000
Apr 12, 20220.09000.09000.09000.09000.0900260,000
Apr 11, 20220.09000.09000.09000.09000.090021,200
Apr 08, 20220.09000.09000.09000.09000.0900157,600
Apr 07, 20220.09000.09000.09000.09000.0900-
Apr 06, 20220.09000.09000.09000.09000.090010,000
Apr 05, 20220.09000.09000.09000.09000.090040,500
Apr 04, 20220.10000.10000.09000.09000.090053,300
Apr 01, 20220.09000.09000.09000.09000.090081,900
Mar 31, 20220.10000.10000.09000.09000.0900156,200
Mar 30, 20220.10000.10000.10000.10000.100025,000
Mar 29, 20220.10000.10000.10000.10000.100029,500
Mar 28, 20220.10000.10000.10000.10000.1000171,200
Mar 25, 20220.10000.10000.10000.10000.10008,500
Mar 24, 20220.09000.09000.09000.09000.0900700
Mar 23, 20220.09000.09000.09000.09000.090010,300
Mar 22, 20220.10000.10000.09000.09000.09005,900
Mar 21, 20220.10000.10000.10000.10000.10003,500
Mar 18, 20220.10000.10000.10000.10000.100025,000
Mar 17, 20220.10000.10000.09000.10000.1000101,000
Mar 16, 20220.09000.09000.09000.09000.0900-
Mar 15, 20220.09000.09000.09000.09000.0900-
Mar 14, 20220.09000.09000.09000.09000.09005,200
Mar 11, 20220.10000.10000.10000.10000.100080,100
Mar 10, 20220.10000.10000.09000.10000.100065,800
Mar 09, 20220.09000.10000.09000.10000.100024,500
Mar 08, 20220.09000.09000.09000.09000.0900142,500
Mar 07, 20220.10000.10000.10000.10000.100027,200
Mar 04, 20220.10000.10000.10000.10000.100021,200
Mar 03, 20220.10000.10000.10000.10000.100014,100
Mar 02, 20220.10000.10000.10000.10000.100083,600
Mar 01, 20220.10000.10000.10000.10000.1000106,900
Feb 28, 20220.12000.12000.10000.10000.100073,600
Feb 25, 20220.11000.11000.10000.10000.100051,300
Feb 24, 20220.10000.10000.10000.10000.10002,400
Feb 23, 20220.10000.10000.10000.10000.100070,100
Feb 22, 20220.10000.10000.10000.10000.1000108,300
Feb 18, 20220.11000.11000.10000.10000.100035,500
Feb 17, 20220.11000.11000.10000.10000.1000122,800
Feb 16, 20220.11000.11000.11000.11000.11003,900
Feb 15, 20220.11000.11000.11000.11000.1100137,600
Feb 14, 20220.10000.11000.10000.11000.1100315,500
Feb 11, 20220.10000.10000.10000.10000.10002,900
Feb 10, 20220.11000.11000.10000.10000.100071,300
Feb 09, 20220.11000.11000.10000.10000.100072,000
Feb 08, 20220.11000.11000.10000.10000.1000140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement