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 (%)
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.