Zoomd Technologies Ltd (ZOMD)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -7.60869565217 | 0.46 | 0.485 | 0.35 | 249544 | 0.43526423 | CS |
| 4 | 0.245 | 136.111111111 | 0.18 | 0.49 | 0.15 | 621404 | 0.39600605 | CS |
| 12 | 0.26 | 157.575757576 | 0.165 | 0.49 | 0.13 | 241713 | 0.36750344 | CS |
| 26 | 0.355 | 507.142857143 | 0.07 | 0.49 | 0.055 | 129388 | 0.32036679 | CS |
| 52 | 0.315 | 286.363636364 | 0.11 | 0.49 | 0.055 | 72815 | 0.29350549 | CS |
| 156 | -0.005 | -1.16279069767 | 0.43 | 0.68 | 0.05 | 60426 | 0.33842519 | CS |
| 260 | -0.435 | -50.5813953488 | 0.86 | 1.5 | 0.05 | 52249 | 0.37727664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 0.425 | 0.03 | 7.59 | 0.4099999 | 0.425 | 0.39 | 175850 |
| 1726695600 | 0.395 | -0.045 | -10.23 | 0.405 | 0.415 | 0.39 | 206662 |
| 1726609200 | 0.44 | -0.04 | -8.33 | 0.45 | 0.45 | 0.42 | 112811 |
| 1726522800 | 0.48 | 0.065 | 15.66 | 0.435 | 0.485 | 0.375 | 273989 |
| 1726263600 | 0.415 | -0.055 | -11.70 | 0.435 | 0.455 | 0.35 | 494481 |
| 1726177200 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.43 | 159778 |
| 1726090800 | 0.47 | 0.01 | 2.17 | 0.485 | 0.485 | 0.46 | 402085 |
| 1726004400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1725918000 | 0.46 | 0.04 | 9.52 | 0.435 | 0.47 | 0.43 | 361049 |
| 1725658800 | 0.42 | 0.03 | 7.69 | 0.4 | 0.45 | 0.4 | 358064 |
| 1725572400 | 0.39 | 0.005 | 1.30 | 0.38 | 0.395 | 0.36 | 207240 |
| 1725486000 | 0.385 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 865620 |
| 1725399600 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 731351 |
| 1725054000 | 0.385 | 0 | 0.00 | 0.4 | 0.405 | 0.385 | 1304300 |
| 1724967600 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.35 | 2926008 |
| 1724881200 | 0.38 | 0.22 | 137.50 | 0.29 | 0.4 | 0.29 | 2963459 |
| 1724794800 | 0.16 | 0.01 | 6.67 | 0.155 | 0.17 | 0.15 | 37231 |
| 1724708400 | 0.15 | -0.015 | -9.09 | 0.15 | 0.15 | 0.15 | 17350 |
| 1724449200 | 0.165 | -0.015 | -8.33 | 0.17 | 0.17 | 0.165 | 31724 |
| 1724362800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 28500 |
| 1724276400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 34500 |
| 1724190000 | 0.18 | -0.015 | -7.69 | 0.185 | 0.185 | 0.18 | 72500 |
| 1724103600 | 0.195 | 0.005 | 2.63 | 0.19 | 0.2 | 0.18 | 87010 |
| 1723844400 | 0.19 | 0.01 | 5.56 | 0.185 | 0.19 | 0.185 | 113500 |
| 1723758000 | 0.18 | 0.03 | 20.00 | 0.18 | 0.195 | 0.17 | 236400 |
| 1723671600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 29000 |
| 1723585200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 35200 |
| 1723498800 | 0.15 | 0 | 0.00 | 0.14 | 0.15 | 0.14 | 204500 |
| 1723239600 | 0.15 | -0.02 | -11.76 | 0.15 | 0.15 | 0.15 | 4500 |
| 1723153200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1723066800 | 0.17 | 0.035 | 25.93 | 0.17 | 0.17 | 0.17 | 6500 |
| 1722980400 | 0.135 | -0.015 | -10.00 | 0.145 | 0.145 | 0.13 | 18250 |
| 1722634800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 10000 |
| 1722548400 | 0.15 | -0.005 | -3.23 | 0.155 | 0.155 | 0.15 | 116000 |
| 1722462000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 16845 |
| 1722375600 | 0.155 | -0.005 | -3.13 | 0.155 | 0.155 | 0.155 | 43500 |
| 1722289200 | 0.16 | 0 | 0.00 | 0.155 | 0.16 | 0.15 | 17500 |
| 1722030000 | 0.16 | -0.01 | -5.88 | 0.155 | 0.17 | 0.155 | 15500 |
| 1721943600 | 0.17 | 0.01 | 6.25 | 0.15 | 0.17 | 0.15 | 29500 |
| 1721857200 | 0.16 | -0.01 | -5.88 | 0.16 | 0.16 | 0.15 | 36700 |
| 1721770800 | 0.17 | -0.01 | -5.56 | 0.18 | 0.18 | 0.16 | 42650 |
| 1721684400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 5000 |
| 1721425200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 9000 |
| 1721338800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 700 |
| 1721252400 | 0.18 | 0 | 0.00 | 0.185 | 0.185 | 0.18 | 2500 |
| 1721166000 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 16549 |
| 1721079600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 49 |
| 1720820400 | 0.185 | -0.025 | -11.90 | 0.21 | 0.21 | 0.185 | 18500 |
| 1720734000 | 0.21 | 0.02 | 10.53 | 0.185 | 0.21 | 0.185 | 4120 |
| 1720647600 | 0.19 | -0.02 | -9.52 | 0.21 | 0.21 | 0.19 | 42600 |
| 1720561200 | 0.21 | 0.025 | 13.51 | 0.21 | 0.21 | 0.21 | 7000 |
| 1720474800 | 0.185 | -0.005 | -2.63 | 0.21 | 0.21 | 0.18 | 74616 |
| 1720215600 | 0.19 | 0.01 | 5.56 | 0.2 | 0.22 | 0.19 | 249875 |
| 1720129200 | 0.18 | 0.02 | 12.50 | 0.17 | 0.18 | 0.17 | 19599 |
| 1720042800 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 18000 |
| 1719956400 | 0.16 | -0.01 | -5.88 | 0.165 | 0.17 | 0.16 | 57300 |
| 1719610800 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 38300 |
| 1719524400 | 0.165 | -0.01 | -5.71 | 0.165 | 0.165 | 0.165 | 4500 |
| 1719438000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1719351600 | 0.175 | 0.04 | 29.63 | 0.13 | 0.175 | 0.13 | 128650 |
| 1719265200 | 0.135 | 0.035 | 35.00 | 0.135 | 0.135 | 0.135 | 60600 |
| 1719006000 | 0.1 | -0.02 | -16.67 | 0.115 | 0.145 | 0.095 | 330200 |
| 1718919600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
