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 (%)
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%)
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.