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

Zoomaway Technologies Inc (OP: ZMWYF )

0.0250 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, 2021 0.1334 0.1334 0.1334 0 -0.00(-0.67%)
Nov 24, 2021 0.1343 0.1343 0.1343 0 -0.00(-0.96%)
Nov 16, 2021 0.1356 0.1356 0.1356 0 -0.01(-8.75%)
Nov 05, 2021 0.1486 0.1486 0.1486 0 +0.01(+4.13%)
Oct 26, 2021 0.1427 0.1427 0.1427 0.1427 333 +0.00(+1.93%)
Oct 15, 2021 0.1400 0.1400 0.1400 0 -0.02(-11.11%)
Oct 14, 2021 0.1577 0.1577 0.1575 0.1575 655 -0.03(-14.91%)
Oct 11, 2021 0.1851 0.1851 0.1851 0 +0.02(+15.40%)
Oct 08, 2021 0.1441 0.1604 0.1441 0.1604 236 +0.00(+2.30%)
Sep 27, 2021 0.1568 0.1568 0.1568 0 -0.00(-0.38%)
Sep 24, 2021 0.1574 0.1574 0.1574 0.1574 160 +0.00(+2.08%)
Sep 23, 2021 0.1541 0.1542 0.1541 0.1542 20,000 -0.00(-2.65%)
Sep 21, 2021 0.1584 0.1584 0.1584 125 +0.01(+5.74%)
Sep 16, 2021 0.1498 0.1498 0.1498 0 +0.00(+2.39%)
Sep 15, 2021 0.1463 0.1463 0.1463 0.1463 230 +0.00(+1.74%)
Sep 08, 2021 0.1438 0.1438 0.1438 0 +0.00(+2.79%)
Sep 03, 2021 0.1399 0.1399 0.1399 0 -0.01(-4.70%)
Aug 30, 2021 0.1468 0.1468 0.1468 0 -0.02(-12.88%)
Aug 16, 2021 0.1685 0.1685 0.1685 2 -0.01(-4.26%)
Aug 11, 2021 0.1760 0.1760 0.1760 0 +0.00(+2.80%)
Aug 06, 2021 0.1712 0.1712 0.1712 0 +0.00(+2.64%)
Jul 30, 2021 0.1668 0.1668 0.1668 50 +0.01(+4.84%)
Jul 22, 2021 0.1591 0.1591 0.1591 20 -0.02(-12.05%)
Jul 20, 2021 0.1809 0.1809 0.1809 0 +0.02(+10.44%)
Jul 19, 2021 0.1752 0.1752 0.1638 0.1638 6,302 -0.01(-6.61%)
Jul 15, 2021 0.1754 0.1754 0.1754 0 -0.01(-4.62%)
Jul 13, 2021 0.1839 0.1839 0.1839 0 -0.00(-1.02%)
Jul 02, 2021 0.1858 0.1858 0.1858 0 -0.01(-5.01%)
Jul 01, 2021 0.1956 0.1956 0.1956 0.1956 563 +0.02(+10.14%)
Jun 28, 2021 0.1776 0.1776 0.1776 2 -0.02(-8.22%)
Jun 25, 2021 0.1935 0.1935 0.1935 0.1935 1,000 -0.02(-10.66%)
Jun 24, 2021 0.2166 0.2166 0.2166 0.2166 888 +0.02(+10.85%)
Jun 23, 2021 0.1954 0.1954 0.1954 0.1954 1,050 +0.01(+8.19%)
Jun 15, 2021 0.1806 0.1806 0.1806 0 +0.01(+4.33%)
Jun 14, 2021 0.1813 0.1813 0.1731 0.1731 1,350 -0.00(-0.29%)
Jun 10, 2021 0.1736 0.1736 0.1736 0 -0.01(-7.31%)
Jun 09, 2021 0.1823 0.1873 0.1715 0.1873 11,888 +0.01(+7.83%)
Jun 08, 2021 0.1737 0.1737 0.1737 0.1737 229 -0.01(-5.39%)
Jun 04, 2021 0.1836 0.1836 0.1836 0 +0.00(+0.77%)
May 27, 2021 0.1822 0.1822 0.1822 31 +0.00(+0.39%)
May 26, 2021 0.1815 0.1815 0.1815 0.1815 400 +0.02(+9.47%)
May 25, 2021 0.1658 0.1658 0.1658 0.1658 116 -0.03(-14.97%)
May 24, 2021 0.1950 0.1950 0.1950 0.1950 100 +0.03(+21.19%)
May 20, 2021 0.1609 0.1609 0.1609 0 +0.00(+0.00%)
May 19, 2021 0.1612 0.1612 0.1609 0.1609 5,127 +0.00(+0.00%)
May 14, 2021 0.1609 0.1609 0.1609 0 +0.14(+704.50%)
Apr 15, 2021 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Apr 14, 2021 0.0220 0.0220 0.0200 0.0220 53,000 -0.00(-7.95%)
Apr 13, 2021 0.0300 0.0300 0.0200 0.0239 7,400 -0.00(-0.42%)
Apr 12, 2021 0.0265 0.0290 0.0240 0.0240 56,212 -0.00(-9.43%)
Apr 09, 2021 0.0265 0.0265 0.0265 0.0265 800 +0.00(+10.42%)
Apr 07, 2021 0.0240 0.0240 0.0240 0 +0.00(+0.42%)
Apr 06, 2021 0.0244 0.0244 0.0239 0.0239 2,380 -0.00(-2.05%)
Apr 05, 2021 0.0244 0.0244 0.0244 0.0244 5,000 +0.00(+10.91%)
Apr 01, 2021 0.0220 0.0220 0.0220 0.0220 5,000 -0.00(-9.84%)
Mar 31, 2021 0.0244 0.0244 0.0244 0.0244 10,000 +0.00(+10.91%)
Mar 26, 2021 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Mar 25, 2021 0.0238 0.0260 0.0238 0.0260 8,512 +0.00(+7.00%)
Mar 24, 2021 0.0282 0.0282 0.0222 0.0243 79,730 -0.00(-12.27%)
Mar 23, 2021 0.0325 0.0330 0.0277 0.0277 14,271 -0.00(-13.71%)
Mar 18, 2021 0.0321 0.0321 0.0321 0 +0.00(+14.23%)
Mar 17, 2021 0.0281 0.0281 0.0281 0.0281 1,000 -0.00(-13.80%)
Mar 16, 2021 0.0410 0.0410 0.0315 0.0326 30,655 -0.01(-18.50%)
Mar 15, 2021 0.0370 0.0401 0.0370 0.0400 155,097 +0.02(+122.22%)
Mar 12, 2021 0.0180 0.0200 0.0180 0.0180 27,200 -0.01(-33.33%)
Mar 11, 2021 0.0270 0.0270 0.0270 0.0270 56,072 -0.00(-10.00%)
Mar 10, 2021 0.0300 0.0300 0.0300 0.0300 45,325 -0.00(-5.06%)
Mar 09, 2021 0.0316 0.0316 0.0316 0.0316 1,000 +0.00(+6.76%)
Mar 08, 2021 0.0296 0.0296 0.0296 0.0296 3,000 -0.00(-6.33%)
Mar 05, 2021 0.0316 0.0316 0.0276 0.0316 9,200 +0.00(+12.46%)
Mar 04, 2021 0.0282 0.0322 0.0281 0.0281 10,200 -0.00(-11.08%)
Mar 03, 2021 0.0316 0.0316 0.0316 0.0316 10,000 -0.00(-7.60%)
Mar 02, 2021 0.0356 0.0370 0.0342 0.0342 1,901 -0.00(-3.93%)
Mar 01, 2021 0.0356 0.0356 0.0355 0.0356 15,300 +0.01(+32.34%)
Feb 26, 2021 0.0366 0.0366 0.0269 0.0269 47,300 -0.00(-15.14%)
Feb 25, 2021 0.0370 0.0370 0.0278 0.0317 29,470 -0.01(-14.09%)
Feb 24, 2021 0.0370 0.0370 0.0279 0.0369 40,346 +0.01(+65.47%)
Feb 23, 2021 0.0327 0.0327 0.0223 0.0223 34,675 -0.01(-39.73%)
Feb 22, 2021 0.0317 0.0370 0.0317 0.0370 2,700 +0.01(+33.57%)
Feb 19, 2021 0.0277 0.0277 0.0277 0.0277 2,500 -0.00(-14.77%)
Feb 18, 2021 0.0365 0.0373 0.0237 0.0325 20,660 -0.00(-1.52%)
Feb 17, 2021 0.0231 0.0330 0.0231 0.0330 7,450 +0.00(+4.76%)
Feb 16, 2021 0.0355 0.0373 0.0315 0.0315 3,500 +0.00(+1.94%)
Feb 12, 2021 0.0309 0.0309 0.0309 32 +0.00(+0.00%)
Feb 11, 2021 0.0276 0.0330 0.0276 0.0309 16,890 +0.00(+14.02%)
Feb 10, 2021 0.0275 0.0330 0.0232 0.0271 3,851 -0.00(-1.09%)
Feb 09, 2021 0.0274 0.0274 0.0274 55 +0.00(+0.00%)
Feb 08, 2021 0.0231 0.0274 0.0231 0.0274 38,000 -0.00(-1.79%)
Feb 05, 2021 0.0274 0.0317 0.0274 0.0279 12,500 -0.00(-3.12%)
Feb 04, 2021 0.0273 0.0288 0.0270 0.0288 9,750 +0.00(+3.60%)
Feb 03, 2021 0.0278 0.0331 0.0273 0.0278 65,900 -0.00(-7.02%)
Feb 02, 2021 0.0299 0.0299 0.0299 0.0299 24,000 -0.00(-6.27%)
Feb 01, 2021 0.0304 0.0363 0.0304 0.0319 37,650 +0.00(+11.93%)
Jan 29, 2021 0.0290 0.0295 0.0285 0.0285 5,900 -0.00(-2.73%)
Jan 28, 2021 0.0293 0.0307 0.0269 0.0293 12,800 -0.00(-10.94%)
Jan 27, 2021 0.0329 0.0329 0.0329 0.0329 13,250 -0.00(-9.86%)
Jan 26, 2021 0.0390 0.0390 0.0335 0.0365 31,455 +0.00(+8.96%)
Jan 25, 2021 0.0335 0.0352 0.0335 0.0335 6,284 -0.00(-5.63%)
Jan 22, 2021 0.0350 0.0355 0.0350 0.0355 2,100 +0.00(+10.94%)
Jan 21, 2021 0.0356 0.0356 0.0320 0.0320 15,300 -0.00(-5.60%)
Jan 20, 2021 0.0344 0.0366 0.0300 0.0339 33,450 +0.00(+6.60%)
Jan 19, 2021 0.0354 0.0354 0.0318 0.0318 11,200 -0.00(-3.34%)
Jan 15, 2021 0.0366 0.0366 0.0329 0.0329 4,000 -0.00(-6.00%)
Jan 14, 2021 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jan 13, 2021 0.0350 0.0350 0.0350 0.0350 1,400 +0.00(+2.94%)
Jan 12, 2021 0.0340 0.0340 0.0340 0.0340 2,000 -0.01(-20.93%)
Jan 11, 2021 0.0430 0.0430 0.0300 0.0430 8,500 +0.01(+21.81%)
Jan 08, 2021 0.0353 0.0353 0.0353 0.0353 2,500 -0.01(-17.14%)
Jan 07, 2021 0.0360 0.0426 0.0330 0.0426 462,500 +0.01(+29.48%)
Jan 06, 2021 0.0329 0.0329 0.0329 0.0329 10,000 +0.01(+31.08%)
Jan 05, 2021 0.0310 0.0330 0.0251 0.0251 568,100 -0.01(-19.03%)
Jan 04, 2021 0.0250 0.0310 0.0250 0.0310 91,724 +0.01(+19.23%)
Dec 31, 2020 0.0260 0.0260 0.0260 49,300 +0.01(+47.73%)
Dec 30, 2020 0.0190 0.0195 0.0176 0.0176 49,300 -0.01(-29.32%)
Dec 22, 2020 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Dec 18, 2020 0.0249 0.0249 0.0249 0 +0.01(+25.76%)
Dec 16, 2020 0.0198 0.0198 0.0198 0 -0.01(-21.43%)
Dec 15, 2020 0.0250 0.0252 0.0250 0.0252 400 +0.01(+51.81%)
Dec 14, 2020 0.0166 0.0166 0.0166 0.0166 35,000 -0.01(-34.13%)
Dec 10, 2020 0.0252 0.0252 0.0252 0 +0.01(+26.00%)
Dec 09, 2020 0.0260 0.0270 0.0200 0.0200 5,800 -0.01(-25.93%)
Dec 08, 2020 0.0185 0.0270 0.0185 0.0270 32,100 +0.01(+45.95%)
Dec 07, 2020 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+5.71%)
Dec 04, 2020 0.0126 0.0175 0.0126 0.0175 10,100 -0.00(-11.62%)
Dec 03, 2020 0.0220 0.0220 0.0198 0.0198 2,500 -0.01(-20.80%)
Dec 02, 2020 0.0243 0.0250 0.0243 0.0250 1,000 +0.01(+26.26%)
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.