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%)
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.