Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomaway Technologies Inc (OP: ZMWYF )

N/A UNCHANGED
Last Price Updated: 3:24 PM EDT, Apr 11, 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 (%)
Nov 30, 2020 0.0215 0.0215 0.0199 0.0199 2,400 -0.00(-2.45%)
Nov 27, 2020 0.0204 0.0204 0.0204 0.0204 2,000 +0.00(+16.57%)
Nov 25, 2020 0.0175 0.0175 0.0175 0.0175 100 -0.00(-5.41%)
Nov 23, 2020 0.0185 0.0185 0.0185 0 -0.00(-6.57%)
Nov 20, 2020 0.0175 0.0198 0.0175 0.0198 5,100 -0.01(-26.67%)
Nov 18, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 17, 2020 0.0220 0.0270 0.0220 0.0270 103,423 +0.01(+22.73%)
Nov 16, 2020 0.0220 0.0220 0.0215 0.0220 77,140 +0.01(+124.49%)
Nov 13, 2020 0.0100 0.0100 0.0098 0.0098 50,000 -0.00(-29.50%)
Nov 11, 2020 0.0139 0.0139 0.0139 0 -0.01(-27.98%)
Nov 10, 2020 0.0193 0.0193 0.0193 0.0193 345 +0.00(+28.67%)
Nov 02, 2020 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Oct 29, 2020 0.0155 0.0155 0.0155 0 +0.00(+7.64%)
Oct 20, 2020 0.0144 0.0144 0.0144 0 +0.00(+1.41%)
Oct 15, 2020 0.0142 0.0142 0.0142 0 -0.00(-10.69%)
Oct 14, 2020 0.0089 0.0175 0.0089 0.0159 10,000 -0.00(-0.62%)
Oct 13, 2020 0.0160 0.0160 0.0160 0.0160 50,000 -0.00(-10.61%)
Oct 09, 2020 0.0179 0.0179 0.0179 0 +0.01(+62.73%)
Oct 06, 2020 0.0110 0.0110 0.0110 0 -0.01(-38.20%)
Oct 05, 2020 0.0178 0.0178 0.0178 0.0178 100 -0.00(-6.81%)
Oct 02, 2020 0.0191 0.0191 0.0191 25 +0.00(+0.00%)
Sep 28, 2020 0.0191 0.0191 0.0191 0 -0.00(-4.50%)
Sep 25, 2020 0.0200 0.0200 0.0120 0.0200 7,000 +0.01(+300.00%)
Sep 24, 2020 0.0170 0.0290 0.0050 0.0050 10,700 +0.00(+25.00%)
Sep 21, 2020 0.0040 0.0040 0.0040 0 -0.01(-76.61%)
Sep 17, 2020 0.0171 0.0171 0.0171 0 +0.01(+125.00%)
Sep 16, 2020 0.0150 0.0250 0.0076 0.0076 313,964 -0.01(-49.33%)
Sep 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+11.11%)
Sep 03, 2020 0.0135 0.0135 0.0135 0 +0.00(+14.41%)
Sep 02, 2020 0.0140 0.0140 0.0118 0.0118 70,117 -0.00(-8.53%)
Aug 28, 2020 0.0129 0.0129 0.0129 0 -0.00(-14.00%)
Aug 27, 2020 0.0150 0.0150 0.0150 0.0150 375 -0.00(-5.06%)
Aug 25, 2020 0.0158 0.0158 0.0158 0 +0.00(+8.22%)
Aug 24, 2020 0.0150 0.0150 0.0146 0.0146 17,575 +0.00(+48.98%)
Aug 17, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Aug 13, 2020 0.0098 0.0098 0.0098 0 -0.01(-46.74%)
Aug 11, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.16%)
Aug 10, 2020 0.0051 0.0190 0.0051 0.0190 5,600 +0.00(+0.00%)
Aug 07, 2020 0.0057 0.0190 0.0057 0.0190 2,500 +0.00(+25.00%)
Aug 05, 2020 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Aug 03, 2020 0.0152 0.0152 0.0152 0 +0.00(+4.83%)
Jul 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+9.85%)
Jul 27, 2020 0.0267 0.0267 0.0132 0.0132 11,750 +0.00(+38.95%)
Jul 24, 2020 0.0126 0.0126 0.0095 0.0095 203,200 -0.01(-49.47%)
Jul 23, 2020 0.0126 0.0188 0.0126 0.0188 7,200 -0.01(-24.80%)
Jul 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 14, 2020 0.0195 0.0250 0.0127 0.0250 76,220 +0.00(+5.04%)
Jul 13, 2020 0.0248 0.0280 0.0238 0.0238 3,950 -0.00(-15.00%)
Jul 10, 2020 0.0299 0.0300 0.0280 0.0280 1,400 +0.00(+1.82%)
Jul 09, 2020 0.0200 0.0275 0.0200 0.0275 10,309 +0.00(+7.84%)
Jul 02, 2020 0.0255 0.0255 0.0255 0 +0.01(+26.87%)
Jul 01, 2020 0.0201 0.0201 0.0201 0.0201 5,565 -0.01(-42.57%)
Jun 30, 2020 0.0350 0.0350 0.0350 0.0350 200 +0.02(+75.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2020 0.0220 0.0220 0.0200 0.0200 79,300 -0.00(-11.11%)
Jun 24, 2020 0.0226 0.0250 0.0225 0.0225 52,965 -0.01(-25.00%)
Jun 23, 2020 0.0300 0.0300 0.0300 0.0300 175 +0.00(+4.17%)
Jun 22, 2020 0.0250 0.0375 0.0250 0.0288 39,765 +0.01(+44.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 17, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+43.54%)
Jun 16, 2020 0.0209 0.0209 0.0209 0.0209 765 -0.00(-0.95%)
Jun 12, 2020 0.0211 0.0211 0.0211 0 -0.01(-27.99%)
Jun 10, 2020 0.0293 0.0293 0.0293 0 +0.01(+27.39%)
Jun 09, 2020 0.0286 0.0300 0.0230 0.0230 54,250 -0.01(-31.75%)
Jun 08, 2020 0.0300 0.0339 0.0250 0.0337 9,716 +0.00(+12.33%)
Jun 04, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.83%)
Jun 03, 2020 0.0285 0.0322 0.0285 0.0322 10,509 +0.00(+15.83%)
Jun 01, 2020 0.0278 0.0278 0.0278 0 -0.00(-8.85%)
May 29, 2020 0.0310 0.0310 0.0277 0.0305 4,200 -0.00(-3.48%)
May 28, 2020 0.0316 0.0316 0.0316 0.0316 1,019 +0.01(+23.92%)
May 27, 2020 0.0300 0.0340 0.0255 0.0255 29,630 -0.01(-17.74%)
May 26, 2020 0.0315 0.0376 0.0300 0.0310 25,833 -0.00(-3.13%)
May 22, 2020 0.0300 0.0320 0.0300 0.0320 50,100 +0.00(+0.00%)
May 20, 2020 0.0320 0.0320 0.0320 0 -0.00(-9.86%)
May 19, 2020 0.0355 0.0355 0.0355 19 +0.00(+0.00%)
May 18, 2020 0.0300 0.0410 0.0300 0.0355 12,600 +0.00(+4.41%)
May 15, 2020 0.0290 0.0340 0.0290 0.0340 144,300 +0.01(+28.30%)
May 14, 2020 0.0368 0.0368 0.0265 0.0265 1,100 -0.01(-35.37%)
May 12, 2020 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
May 11, 2020 0.0351 0.0400 0.0351 0.0400 128,050 +0.01(+56.25%)
May 07, 2020 0.0256 0.0256 0.0256 0 -0.00(-3.40%)
May 04, 2020 0.0265 0.0265 0.0265 0 -0.00(-14.79%)
May 01, 2020 0.0311 0.0311 0.0311 0.0311 500 +0.00(+13.92%)
Apr 30, 2020 0.0273 0.0273 0.0273 0.0273 300 -0.00(-3.53%)
Apr 29, 2020 0.0310 0.0310 0.0283 0.0283 2,200 +0.01(+42.93%)
Apr 22, 2020 0.0198 0.0198 0.0198 0 -0.01(-25.28%)
Apr 20, 2020 0.0265 0.0265 0.0265 0 -0.01(-24.50%)
Apr 17, 2020 0.0351 0.0351 0.0351 0.0351 20,000 +0.01(+17.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.01(+24.48%)
Apr 14, 2020 0.0178 0.0290 0.0178 0.0241 87,625 +0.01(+60.67%)
Apr 08, 2020 0.0150 0.0150 0.0150 0 -0.01(-44.44%)
Apr 07, 2020 0.0285 0.0285 0.0240 0.0270 53,760 +0.01(+33.66%)
Apr 06, 2020 0.0236 0.0236 0.0196 0.0202 15,500 -0.00(-11.01%)
Apr 03, 2020 0.0224 0.0227 0.0224 0.0227 9,600 +0.01(+51.33%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 29,600 -0.01(-28.57%)
Apr 01, 2020 0.0194 0.0210 0.0194 0.0210 20,005 +0.00(+8.25%)
Mar 31, 2020 0.0194 0.0194 0.0194 0.0194 100,000 +0.00(+12.79%)
Mar 30, 2020 0.0186 0.0186 0.0172 0.0172 23,700 -0.00(-11.34%)
Mar 26, 2020 0.0194 0.0194 0.0194 0 -0.00(-3.48%)
Mar 25, 2020 0.0200 0.0230 0.0180 0.0201 186,200 +0.00(+0.50%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-14.89%)
Mar 20, 2020 0.0264 0.0264 0.0150 0.0235 32,600 +0.00(+3.98%)
Mar 19, 2020 0.0150 0.0229 0.0150 0.0226 54,350 +0.01(+126.00%)
Mar 18, 2020 0.0200 0.0200 0.0100 0.0100 140,000 -0.02(-60.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.39%)
Mar 16, 2020 0.0299 0.0299 0.0299 0.0299 3,000 +0.00(+7.94%)
Mar 13, 2020 0.0250 0.0277 0.0189 0.0277 110,100 +0.00(+10.80%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-26.47%)
Mar 10, 2020 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Mar 09, 2020 0.0360 0.0360 0.0360 20 +0.00(+0.00%)
Mar 06, 2020 0.0360 0.0360 0.0360 0.0360 5,000 -0.01(-16.28%)
Mar 05, 2020 0.0415 0.0430 0.0392 0.0430 58,700 -0.00(-6.72%)
Mar 04, 2020 0.0461 0.0461 0.0461 0.0461 4,000 +0.01(+15.83%)
Mar 03, 2020 0.0486 0.0486 0.0398 0.0398 49,819 -0.01(-11.95%)
Mar 02, 2020 0.0470 0.0487 0.0350 0.0452 45,600 +0.01(+29.14%)
Feb 28, 2020 0.0420 0.0420 0.0350 0.0350 14,500 -0.01(-16.67%)
Feb 27, 2020 0.0437 0.0479 0.0420 0.0420 13,800 -0.01(-17.65%)
Feb 26, 2020 0.0499 0.0510 0.0400 0.0510 75,685 +0.00(+1.59%)
Feb 25, 2020 0.0490 0.0502 0.0490 0.0502 8,700 +0.00(+0.20%)
Feb 24, 2020 0.0503 0.0503 0.0472 0.0501 50,000 +0.00(+3.30%)
Feb 21, 2020 0.0510 0.0510 0.0390 0.0485 43,300 -0.00(-3.77%)
Feb 20, 2020 0.0504 0.0504 0.0504 0.0504 10,050 +0.00(+10.77%)
Feb 19, 2020 0.0452 0.0455 0.0400 0.0455 18,175 +0.00(+0.66%)
Feb 18, 2020 0.0481 0.0490 0.0452 0.0452 37,251 +0.00(+0.00%)
Feb 14, 2020 0.0510 0.0510 0.0452 0.0452 12,200 -0.00(-9.60%)
Feb 13, 2020 0.0491 0.0500 0.0491 0.0500 4,200 +0.00(+1.83%)
Feb 12, 2020 0.0577 0.0577 0.0452 0.0491 45,063 -0.01(-15.34%)
Feb 11, 2020 0.0546 0.0660 0.0546 0.0580 56,221 -0.00(-3.33%)
Feb 10, 2020 0.0594 0.0600 0.0594 0.0600 5,200 +0.00(+5.26%)
Feb 06, 2020 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 -0.01(-19.09%)
Jan 30, 2020 0.0618 0.0618 0.0618 0 +0.01(+10.16%)
Jan 29, 2020 0.0561 0.0561 0.0561 0.0561 900 -0.00(-3.61%)
Jan 28, 2020 0.0556 0.0590 0.0556 0.0582 32,500 -0.00(-1.36%)
Jan 27, 2020 0.0590 0.0590 0.0590 0.0590 400 +0.01(+18.00%)
Jan 24, 2020 0.0482 0.0500 0.0400 0.0500 1,300 -0.00(-1.38%)
Jan 23, 2020 0.0507 0.0507 0.0507 0.0507 7,235 -0.00(-7.48%)
Jan 21, 2020 0.0548 0.0548 0.0548 0 -0.01(-18.33%)
Jan 14, 2020 0.0671 0.0671 0.0671 0 -0.01(-13.64%)
Jan 13, 2020 0.0768 0.0777 0.0768 0.0777 3,067 +0.02(+37.77%)
Jan 08, 2020 0.0564 0.0564 0.0564 0 -0.02(-27.78%)
Jan 03, 2020 0.0781 0.0781 0.0781 0 -0.00(-0.89%)
Dec 19, 2019 0.0788 0.0788 0.0788 0 -0.01(-12.44%)
Dec 18, 2019 0.0846 0.0900 0.0846 0.0900 8,500 +0.01(+12.50%)
Dec 16, 2019 0.0800 0.0800 0.0800 0 +0.01(+9.89%)
Dec 13, 2019 0.0810 0.0810 0.0728 0.0728 14,200 +0.01(+17.42%)
Dec 12, 2019 0.0620 0.0620 0.0620 0.0620 7,500 -0.01(-8.15%)
Dec 05, 2019 0.0675 0.0675 0.0675 0 +0.01(+8.00%)
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.