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 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%)
Dec 01, 2020 0.0198 0.0198 0.0198 0.0198 6,000 -0.00(-0.50%)
Nov 30, 2020 0.0215 0.0215 0.0199 0.0199 2,400 -0.00(-2.45%)
Nov 27, 2020 0.0204 0.0204 0.0204 0.0204 2,000 +0.00(+16.57%)
Nov 25, 2020 0.0175 0.0175 0.0175 0.0175 100 -0.00(-5.41%)
Nov 23, 2020 0.0185 0.0185 0.0185 0 -0.00(-6.57%)
Nov 20, 2020 0.0175 0.0198 0.0175 0.0198 5,100 -0.01(-26.67%)
Nov 18, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 17, 2020 0.0220 0.0270 0.0220 0.0270 103,423 +0.01(+22.73%)
Nov 16, 2020 0.0220 0.0220 0.0215 0.0220 77,140 +0.01(+124.49%)
Nov 13, 2020 0.0100 0.0100 0.0098 0.0098 50,000 -0.00(-29.50%)
Nov 11, 2020 0.0139 0.0139 0.0139 0 -0.01(-27.98%)
Nov 10, 2020 0.0193 0.0193 0.0193 0.0193 345 +0.00(+28.67%)
Nov 02, 2020 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Oct 29, 2020 0.0155 0.0155 0.0155 0 +0.00(+7.64%)
Oct 20, 2020 0.0144 0.0144 0.0144 0 +0.00(+1.41%)
Oct 15, 2020 0.0142 0.0142 0.0142 0 -0.00(-10.69%)
Oct 14, 2020 0.0089 0.0175 0.0089 0.0159 10,000 -0.00(-0.62%)
Oct 13, 2020 0.0160 0.0160 0.0160 0.0160 50,000 -0.00(-10.61%)
Oct 09, 2020 0.0179 0.0179 0.0179 0 +0.01(+62.73%)
Oct 06, 2020 0.0110 0.0110 0.0110 0 -0.01(-38.20%)
Oct 05, 2020 0.0178 0.0178 0.0178 0.0178 100 -0.00(-6.81%)
Oct 02, 2020 0.0191 0.0191 0.0191 25 +0.00(+0.00%)
Sep 28, 2020 0.0191 0.0191 0.0191 0 -0.00(-4.50%)
Sep 25, 2020 0.0200 0.0200 0.0120 0.0200 7,000 +0.01(+300.00%)
Sep 24, 2020 0.0170 0.0290 0.0050 0.0050 10,700 +0.00(+25.00%)
Sep 21, 2020 0.0040 0.0040 0.0040 0 -0.01(-76.61%)
Sep 17, 2020 0.0171 0.0171 0.0171 0 +0.01(+125.00%)
Sep 16, 2020 0.0150 0.0250 0.0076 0.0076 313,964 -0.01(-49.33%)
Sep 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+11.11%)
Sep 03, 2020 0.0135 0.0135 0.0135 0 +0.00(+14.41%)
Sep 02, 2020 0.0140 0.0140 0.0118 0.0118 70,117 -0.00(-8.53%)
Aug 28, 2020 0.0129 0.0129 0.0129 0 -0.00(-14.00%)
Aug 27, 2020 0.0150 0.0150 0.0150 0.0150 375 -0.00(-5.06%)
Aug 25, 2020 0.0158 0.0158 0.0158 0 +0.00(+8.22%)
Aug 24, 2020 0.0150 0.0150 0.0146 0.0146 17,575 +0.00(+48.98%)
Aug 17, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Aug 13, 2020 0.0098 0.0098 0.0098 0 -0.01(-46.74%)
Aug 11, 2020 0.0184 0.0184 0.0184 0 -0.00(-3.16%)
Aug 10, 2020 0.0051 0.0190 0.0051 0.0190 5,600 +0.00(+0.00%)
Aug 07, 2020 0.0057 0.0190 0.0057 0.0190 2,500 +0.00(+25.00%)
Aug 05, 2020 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Aug 03, 2020 0.0152 0.0152 0.0152 0 +0.00(+4.83%)
Jul 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+9.85%)
Jul 27, 2020 0.0267 0.0267 0.0132 0.0132 11,750 +0.00(+38.95%)
Jul 24, 2020 0.0126 0.0126 0.0095 0.0095 203,200 -0.01(-49.47%)
Jul 23, 2020 0.0126 0.0188 0.0126 0.0188 7,200 -0.01(-24.80%)
Jul 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 14, 2020 0.0195 0.0250 0.0127 0.0250 76,220 +0.00(+5.04%)
Jul 13, 2020 0.0248 0.0280 0.0238 0.0238 3,950 -0.00(-15.00%)
Jul 10, 2020 0.0299 0.0300 0.0280 0.0280 1,400 +0.00(+1.82%)
Jul 09, 2020 0.0200 0.0275 0.0200 0.0275 10,309 +0.00(+7.84%)
Jul 02, 2020 0.0255 0.0255 0.0255 0 +0.01(+26.87%)
Jul 01, 2020 0.0201 0.0201 0.0201 0.0201 5,565 -0.01(-42.57%)
Jun 30, 2020 0.0350 0.0350 0.0350 0.0350 200 +0.02(+75.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2020 0.0220 0.0220 0.0200 0.0200 79,300 -0.00(-11.11%)
Jun 24, 2020 0.0226 0.0250 0.0225 0.0225 52,965 -0.01(-25.00%)
Jun 23, 2020 0.0300 0.0300 0.0300 0.0300 175 +0.00(+4.17%)
Jun 22, 2020 0.0250 0.0375 0.0250 0.0288 39,765 +0.01(+44.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 17, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+43.54%)
Jun 16, 2020 0.0209 0.0209 0.0209 0.0209 765 -0.00(-0.95%)
Jun 12, 2020 0.0211 0.0211 0.0211 0 -0.01(-27.99%)
Jun 10, 2020 0.0293 0.0293 0.0293 0 +0.01(+27.39%)
Jun 09, 2020 0.0286 0.0300 0.0230 0.0230 54,250 -0.01(-31.75%)
Jun 08, 2020 0.0300 0.0339 0.0250 0.0337 9,716 +0.00(+12.33%)
Jun 04, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.83%)
Jun 03, 2020 0.0285 0.0322 0.0285 0.0322 10,509 +0.00(+15.83%)
Jun 01, 2020 0.0278 0.0278 0.0278 0 -0.00(-8.85%)
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%)
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.