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 (%)
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%)
Dec 04, 2019 0.0625 0.0625 0.0625 0.0625 10,000 +0.01(+14.89%)
Nov 26, 2019 0.0544 0.0544 0.0544 0 +0.01(+15.74%)
Nov 13, 2019 0.0470 0.0470 0.0470 0 -0.01(-17.83%)
Nov 08, 2019 0.0572 0.0572 0.0572 0 +0.01(+12.16%)
Nov 07, 2019 0.0569 0.0569 0.0510 0.0510 1,550 -0.00(-0.58%)
Nov 06, 2019 0.0513 0.0513 0.0513 0.0513 700 +0.01(+12.75%)
Nov 05, 2019 0.0455 0.0455 0.0455 0.0455 3,300 -0.02(-25.41%)
Nov 04, 2019 0.0610 0.0610 0.0610 0.0610 189 +0.01(+17.31%)
Nov 01, 2019 0.0399 0.0520 0.0399 0.0520 6,400 +0.01(+15.56%)
Oct 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 29, 2019 0.0508 0.0508 0.0500 0.0500 6,951 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0.0500 3,860 +0.00(+0.60%)
Oct 25, 2019 0.0497 0.0497 0.0497 0.0497 1,400 -0.01(-12.04%)
Oct 24, 2019 0.0600 0.0600 0.0565 0.0565 5,600 -0.00(-5.83%)
Oct 23, 2019 0.0592 0.0620 0.0592 0.0600 6,830 -0.00(-6.25%)
Oct 22, 2019 0.0696 0.0696 0.0640 0.0640 9,735 +0.00(+1.59%)
Oct 21, 2019 0.0630 0.0630 0.0630 0.0630 10,000 -0.01(-7.35%)
Oct 18, 2019 0.0720 0.0720 0.0670 0.0680 3,400 -0.01(-14.79%)
Oct 17, 2019 0.0950 0.0950 0.0780 0.0798 26,562 -0.01(-11.33%)
Oct 16, 2019 0.0880 0.0950 0.0860 0.0900 71,300 +0.02(+25.00%)
Oct 10, 2019 0.0720 0.0720 0.0720 0 +0.01(+18.03%)
Oct 04, 2019 0.0610 0.0610 0.0610 0 -0.00(-1.29%)
Oct 03, 2019 0.0581 0.0618 0.0581 0.0618 112,060 -0.02(-20.16%)
Sep 25, 2019 0.0774 0.0774 0.0774 0 -0.00(-3.25%)
Sep 24, 2019 0.0781 0.0800 0.0781 0.0800 32,280 +0.01(+9.59%)
Sep 23, 2019 0.0660 0.0730 0.0660 0.0730 9,465 -0.01(-14.12%)
Sep 19, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 16, 2019 0.0879 0.0900 0.0879 0.0900 7,578 +0.00(+0.00%)
Sep 12, 2019 0.0900 0.0900 0.0900 0 -0.01(-6.44%)
Sep 10, 2019 0.0962 0.0962 0.0962 0 -0.00(-3.80%)
Sep 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+4.71%)
Sep 05, 2019 0.0955 0.0955 0.0955 0.0955 780 -0.01(-5.63%)
Sep 04, 2019 0.1012 0.1012 0.1012 0.1012 100,000 -0.00(-2.69%)
Sep 03, 2019 0.1067 0.1070 0.1040 0.1040 40,501 +0.00(+4.00%)
Aug 30, 2019 0.0940 0.1034 0.0940 0.1000 13,500 +0.02(+26.58%)
Aug 27, 2019 0.0790 0.0790 0.0790 0 -0.02(-21.78%)
Aug 26, 2019 0.1010 0.1010 0.1010 0.1010 420 +0.03(+43.87%)
Aug 23, 2019 0.0702 0.0702 0.0702 0.0702 8,000 +0.00(+0.00%)
Aug 22, 2019 0.0800 0.0820 0.0702 0.0702 48,200 +0.00(+0.14%)
Aug 20, 2019 0.0701 0.0701 0.0701 0 +0.01(+13.06%)
Aug 19, 2019 0.0661 0.0661 0.0620 0.0620 15,188 +0.01(+16.98%)
Aug 16, 2019 0.0530 0.0530 0.0530 0.0530 2,000 -0.01(-10.17%)
Aug 15, 2019 0.0490 0.0590 0.0490 0.0590 4,400 +0.01(+14.79%)
Aug 14, 2019 0.0514 0.0514 0.0514 0.0514 1,889 -0.00(-7.05%)
Aug 08, 2019 0.0553 0.0553 0.0553 0 -0.01(-19.86%)
Aug 07, 2019 0.0600 0.0690 0.0600 0.0690 37,879 +0.00(+0.00%)
Aug 06, 2019 0.0690 0.0690 0.0690 0.0690 9,000 -0.00(-1.43%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.01(+11.11%)
Jul 30, 2019 0.0630 0.0630 0.0630 0 -0.02(-26.74%)
Jul 29, 2019 0.0850 0.0890 0.0850 0.0860 18,690 +0.01(+8.04%)
Jul 26, 2019 0.0900 0.0900 0.0796 0.0796 201,000 +0.00(+1.40%)
Jul 25, 2019 0.0476 0.0860 0.0476 0.0785 38,189 +0.03(+70.65%)
Jul 24, 2019 0.0460 0.0460 0.0460 0.0460 2,400 -0.00(-8.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Jul 19, 2019 0.0565 0.0565 0.0390 0.0440 191,300 +0.01(+46.67%)
Jul 18, 2019 0.0280 0.0300 0.0280 0.0300 164,950 +0.00(+20.00%)
Jun 28, 2019 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Jun 27, 2019 0.0280 0.0290 0.0280 0.0290 6,500 +0.00(+3.57%)
Jun 26, 2019 0.0280 0.0280 0.0280 0.0280 14,036 +0.00(+0.00%)
Jun 24, 2019 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jun 20, 2019 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 424 +0.00(+0.00%)
Jun 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+27.39%)
May 22, 2019 0.0157 0.0157 0.0157 0 +0.00(+20.77%)
May 21, 2019 0.0140 0.0140 0.0130 0.0130 10,000 -0.00(-10.96%)
May 09, 2019 0.0146 0.0146 0.0146 0 -0.00(-8.75%)
May 08, 2019 0.0160 0.0160 0.0160 0.0160 45,000 +0.00(+16.79%)
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.