Zoomd Technologies Ltd (ZOMD)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 0.8 | 0.03 | 3.90 | 0.77 | 0.81 | 0.77 | 62443 |
| 1739227200 | 0.77 | -0.03 | -3.75 | 0.8199999 | 0.8199999 | 0.76 | 208261 |
| 1738968000 | 0.8 | 0.05 | 6.67 | 0.76 | 0.81 | 0.76 | 164937 |
| 1738881600 | 0.75 | -0.06 | -7.41 | 0.8 | 0.8199999 | 0.73 | 261262 |
| 1738795200 | 0.81 | -0.03 | -3.57 | 0.8199999 | 0.83 | 0.78 | 135510 |
| 1738708800 | 0.84 | 0.06 | 7.69 | 0.8199999 | 0.86 | 0.77 | 66513 |
| 1738622400 | 0.78 | -0.05 | -6.02 | 0.8 | 0.83 | 0.72 | 298509 |
| 1738363200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.85 | 0.8199999 | 147629 |
| 1738276800 | 0.84 | -0.04 | -4.55 | 0.89 | 0.89 | 0.8199999 | 141117 |
| 1738190400 | 0.88 | 0.02 | 2.33 | 0.84 | 0.88 | 0.84 | 119471 |
| 1738104000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.85 | 62569 |
| 1738017600 | 0.85 | -0.05 | -5.56 | 0.87 | 0.88 | 0.84 | 91303 |
| 1737758400 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.88 | 51533 |
| 1737672000 | 0.91 | 0 | 0.00 | 0.94 | 0.94 | 0.9 | 83181 |
| 1737585600 | 0.91 | 0.02 | 2.25 | 0.92 | 0.92 | 0.9 | 58654 |
| 1737499200 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.87 | 33220 |
| 1737412800 | 0.9 | 0.06 | 7.14 | 0.84 | 0.9 | 0.84 | 50427 |
| 1737153600 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.83 | 43339 |
| 1737067200 | 0.86 | -0.04 | -4.44 | 0.9 | 0.9 | 0.84 | 70694 |
| 1736980800 | 0.9 | -0.05 | -5.26 | 0.9 | 0.91 | 0.83 | 236643 |
| 1736894400 | 0.95 | 0.12 | 14.46 | 0.8199999 | 0.98 | 0.8 | 745089 |
| 1736808000 | 0.83 | 0.06 | 7.79 | 0.77 | 0.83 | 0.77 | 504025 |
| 1736548800 | 0.77 | -0.01 | -1.28 | 0.78 | 0.79 | 0.77 | 88618 |
| 1736462400 | 0.78 | 0.01 | 1.30 | 0.79 | 0.79 | 0.76 | 69523 |
| 1736376000 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.76 | 189166 |
| 1736289600 | 0.81 | 0.03 | 3.85 | 0.77 | 0.8199999 | 0.77 | 174353 |
| 1736203200 | 0.78 | -0.02 | -2.50 | 0.8 | 0.81 | 0.75 | 374780 |
| 1735944000 | 0.8 | -0.05 | -5.88 | 0.83 | 0.84 | 0.8 | 209139 |
| 1735857600 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.79 | 501114 |
| 1735684800 | 0.83 | -0.02 | -2.35 | 0.88 | 0.88 | 0.8 | 94055 |
| 1735598400 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.86 | 0.77 | 302352 |
| 1735339200 | 0.8199999 | -0.05 | -5.75 | 0.88 | 0.88 | 0.81 | 440147 |
| 1735069200 | 0.87 | 0.07 | 8.75 | 0.79 | 0.87 | 0.74 | 204473 |
| 1734993600 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.77 | 138754 |
| 1734734400 | 0.8 | 0.04 | 5.26 | 0.75 | 0.85 | 0.75 | 241839 |
| 1734648000 | 0.76 | -0.03 | -3.80 | 0.8199999 | 0.8199999 | 0.75 | 200262 |
| 1734561600 | 0.79 | -0.05 | -5.95 | 0.85 | 0.85 | 0.79 | 210708 |
| 1734475200 | 0.84 | -0.02 | -2.33 | 0.87 | 0.9 | 0.8199999 | 293469 |
| 1734388800 | 0.86 | 0.11 | 14.67 | 0.8 | 0.88 | 0.77 | 413742 |
| 1734129600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 76982 |
| 1734043200 | 0.75 | -0.01 | -1.32 | 0.75 | 0.77 | 0.7 | 173699 |
| 1733956800 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.73 | 269022 |
| 1733870400 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.73 | 156370 |
| 1733784000 | 0.79 | 0.01 | 1.28 | 0.77 | 0.79 | 0.71 | 245135 |
| 1733524800 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78 | 0.73 | 305118 |
| 1733438400 | 0.76 | -0.04 | -5.00 | 0.81 | 0.81 | 0.74 | 262961 |
| 1733352000 | 0.8 | 0 | 0.00 | 0.81 | 0.86 | 0.8 | 251663 |
| 1733265600 | 0.8 | -0.04 | -4.76 | 0.86 | 0.86 | 0.8 | 295717 |
| 1733179200 | 0.84 | 0.04 | 5.00 | 0.8 | 0.91 | 0.76 | 436429 |
| 1732920000 | 0.8 | 0.18 | 29.03 | 0.89 | 1 | 0.6899999 | 1624110 |
| 1732833600 | 0.62 | 0.0500001 | 8.77 | 0.58 | 0.72 | 0.5699999 | 330523 |
| 1732747200 | 0.5699999 | 0.0399999 | 7.55 | 0.58 | 0.58 | 0.54 | 188282 |
| 1732660800 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 93187 |
| 1732574400 | 0.53 | 0.035 | 7.07 | 0.51 | 0.54 | 0.495 | 108383 |
| 1732315200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.485 | 85900 |
| 1732228800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.48 | 194200 |
| 1732142400 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 188440 |
| 1732056000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.5 | 117452 |
| 1731969600 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.495 | 61950 |
| 1731710400 | 0.5 | -0.01 | -1.96 | 0.54 | 0.54 | 0.5 | 60094 |
| 1731624000 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.5 | 174998 |
| 1731537600 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.51 | 79900 |
| 1731451200 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.58 | 0.55 | 67400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
