Zoomd Technologies Ltd (PK) (ZMDTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15209 | 33.7977777778 | 0.45 | 0.61 | 0.4396 | 92691 | 0.57387573 | CS |
| 4 | 0.084093 | 16.234263905 | 0.517997 | 0.61 | 0.4241 | 49082 | 0.50867137 | CS |
| 12 | 0.06009 | 11.0867158672 | 0.542 | 0.69 | 0.4241 | 88490 | 0.56834605 | CS |
| 26 | 0.26444 | 78.3177846883 | 0.33765 | 0.7 | 0.2655 | 91614 | 0.52429551 | CS |
| 52 | 0.54624 | 978.048343778 | 0.05585 | 0.7 | 0.0474 | 89752 | 0.42743194 | CS |
| 156 | 0.16009 | 36.2194570136 | 0.442 | 0.7 | 0.0351 | 53452 | 0.39904575 | CS |
| 260 | 0.35429 | 142.97417272 | 0.2478 | 1.802 | 0.0351 | 34229 | 0.40768351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.595 | 0.02 | 3.48 | 0.5611 | 0.595 | 0.56 | 233633 |
| 1742505960 | 0.575 | 0.1215 | 26.79 | 0.531 | 0.5806 | 0.5251 | 94631 |
| 1742419800 | 0.4535 | 0 | 0.00 | 0.4535 | 0.4535 | 0.4535 | 0 |
| 1742333400 | 0.4535 | -0.0033 | -0.72 | 0.4535 | 0.4535 | 0.4535 | 20000 |
| 1742246400 | 0.4568 | 0.02185 | 5.02 | 0.45 | 0.4568 | 0.4396 | 22500 |
| 1741987680 | 0.43495 | 0.00395 | 0.92 | 0.425 | 0.43495 | 0.425 | 6800 |
| 1741901340 | 0.431 | -0.021 | -4.65 | 0.42645 | 0.431 | 0.42645 | 2800 |
| 1741814940 | 0.452 | 0.0207 | 4.80 | 0.452 | 0.452 | 0.452 | 2020 |
| 1741728480 | 0.4313 | -0.0087 | -1.98 | 0.4247 | 0.438 | 0.4247 | 33555 |
| 1741641600 | 0.44 | -0.0248 | -5.34 | 0.4741 | 0.4741 | 0.4241 | 100445 |
| 1741386000 | 0.4648 | 0.00446 | 0.97 | 0.4648 | 0.4648 | 0.4648 | 2500 |
| 1741300140 | 0.46034 | 0.01694 | 3.82 | 0.491 | 0.5 | 0.46034 | 10169 |
| 1741213440 | 0.4434 | 0.005708 | 1.30 | 0.435 | 0.4434 | 0.435 | 23250 |
| 1741126800 | 0.437692 | -0.015758 | -3.48 | 0.442 | 0.453 | 0.437692 | 17555 |
| 1741040760 | 0.45345 | 0.00235 | 0.52 | 0.4645 | 0.4645 | 0.45 | 14523 |
| 1740781260 | 0.4511 | -0.03171 | -6.57 | 0.4585 | 0.47 | 0.4494 | 78456 |
| 1740695340 | 0.48281 | -0.00219 | -0.45 | 0.4934 | 0.4934 | 0.482 | 9972 |
| 1740608880 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1740522480 | 0.485 | -0.03 | -5.83 | 0.490904 | 0.554 | 0.45612 | 208002 |
| 1740435600 | 0.515 | 0.01 | 1.98 | 0.517997 | 0.517997 | 0.51437 | 2666 |
| 1740176400 | 0.505 | -0.03 | -5.61 | 0.53 | 0.53 | 0.505 | 41000 |
| 1740090480 | 0.535 | -0.013 | -2.37 | 0.54 | 0.54 | 0.53 | 95000 |
| 1740003960 | 0.548 | -0.00795 | -1.43 | 0.5488 | 0.556338 | 0.548 | 39500 |
| 1739917740 | 0.55595 | -0.00755 | -1.34 | 0.55 | 0.5699999 | 0.549996 | 170978 |
| 1739572020 | 0.5635 | -0.0035 | -0.62 | 0.576 | 0.57726 | 0.5635 | 32500 |
| 1739485320 | 0.5669999 | 0.0105499 | 1.90 | 0.5595 | 0.5778 | 0.5595 | 48301 |
| 1739399340 | 0.55645 | 0 | 0.00 | 0.55645 | 0.55645 | 0.55645 | 0 |
| 1739312940 | 0.55645 | 0.00745 | 1.36 | 0.55645 | 0.55645 | 0.55645 | 500 |
| 1739226000 | 0.549 | 0.003 | 0.55 | 0.5742 | 0.5742 | 0.5415 | 27430 |
| 1738967160 | 0.546 | 0.026 | 5.00 | 0.5477 | 0.5477 | 0.546 | 48500 |
| 1738880400 | 0.52 | -0.055 | -9.57 | 0.55885 | 0.5622 | 0.52 | 90814 |
| 1738794000 | 0.575 | -0.0181 | -3.05 | 0.5845 | 0.5863 | 0.5614 | 10600 |
| 1738708080 | 0.5931 | 0.0291001 | 5.16 | 0.536 | 0.5949 | 0.51 | 49722 |
| 1738621740 | 0.5639999 | -0.02218 | -3.78 | 0.529 | 0.5639999 | 0.504 | 48423 |
| 1738362000 | 0.58618 | -0.00982 | -1.65 | 0.58618 | 0.58618 | 0.58618 | 25002 |
| 1738276080 | 0.596 | -0.024 | -3.87 | 0.596 | 0.596 | 0.596 | 4241 |
| 1738189740 | 0.62 | 0.02865 | 4.84 | 0.60362 | 0.62 | 0.5911999 | 36655 |
| 1738103280 | 0.59135 | 0.00135 | 0.23 | 0.6060799 | 0.6060799 | 0.59135 | 4410 |
| 1738016820 | 0.59 | -0.03114 | -5.01 | 0.5998 | 0.61064 | 0.58924 | 28283 |
| 1737757440 | 0.62114 | -0.01886 | -2.95 | 0.64475 | 0.6541 | 0.62 | 54680 |
| 1737671220 | 0.64 | 0.0084501 | 1.34 | 0.6253 | 0.65 | 0.6253 | 27842 |
| 1737584640 | 0.6315499 | 0.0126499 | 2.04 | 0.6314 | 0.65 | 0.63105 | 36096 |
| 1737498540 | 0.6189 | 0.04273 | 7.42 | 0.611 | 0.6327 | 0.6 | 109530 |
| 1737152880 | 0.57617 | -0.02383 | -3.97 | 0.5986 | 0.6 | 0.57617 | 35700 |
| 1737066420 | 0.6 | -0.02 | -3.23 | 0.60895 | 0.60955 | 0.59 | 18640 |
| 1736979720 | 0.62 | -0.04 | -6.06 | 0.59 | 0.64 | 0.59 | 226156 |
| 1736893380 | 0.66 | 0.09435 | 16.68 | 0.58 | 0.6899999 | 0.5706 | 703335 |
| 1736806800 | 0.56565 | 0.0329501 | 6.19 | 0.545937 | 0.5724 | 0.5433 | 175947 |
| 1736547720 | 0.5326999 | -0.0073 | -1.35 | 0.54 | 0.553 | 0.5326999 | 39791 |
| 1736375340 | 0.54 | -0.01895 | -3.39 | 0.5575 | 0.5623 | 0.54 | 174946 |
| 1736288940 | 0.5589499 | 0.0093499 | 1.70 | 0.541152 | 0.5706 | 0.53 | 60440 |
| 1736202360 | 0.5496 | -0.0004 | -0.07 | 0.56 | 0.5612 | 0.521 | 934050 |
| 1735942980 | 0.55 | -0.047 | -7.87 | 0.579 | 0.59 | 0.55 | 280225 |
| 1735856700 | 0.597 | 0.0215 | 3.74 | 0.5755 | 0.597 | 0.5537 | 82555 |
| 1735683960 | 0.5755 | -0.0304 | -5.02 | 0.575 | 0.5755 | 0.5699999 | 10130 |
| 1735597740 | 0.6059 | 0.0404 | 7.14 | 0.542 | 0.6059 | 0.5397 | 34589 |
| 1735338000 | 0.5655 | -0.0445 | -7.30 | 0.5885 | 0.5885 | 0.5649999 | 95301 |
| 1735252020 | 0.61 | 0.026 | 4.45 | 0.61165 | 0.64 | 0.6 | 101520 |
| 1735078200 | 0.584 | 0.0200001 | 3.55 | 0.548 | 0.584 | 0.548 | 106525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
