Zoomermedia Limited (ZUM)
TSXV
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 | 0 | 0.025 | 0.025 | 0.025 | 881 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.025 | 72678 | 0.02510221 | CS |
| 12 | 0 | 0 | 0.025 | 0.03 | 0.025 | 47519 | 0.02572635 | CS |
| 26 | -0.02 | -44.4444444444 | 0.045 | 0.045 | 0.025 | 53016 | 0.03002311 | CS |
| 52 | -0.02 | -44.4444444444 | 0.045 | 0.05 | 0.025 | 48354 | 0.03558319 | CS |
| 156 | -0.085 | -77.2727272727 | 0.11 | 0.14 | 0.025 | 46928 | 0.06329663 | CS |
| 260 | -0.03 | -54.5454545455 | 0.055 | 0.15 | 0.025 | 79931 | 0.0589964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3200 |
| 1718833200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2353 |
| 1718746800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 215 |
| 1718660400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7 |
| 1718401200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718314800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 950 |
| 1718228400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 66009 |
| 1718142000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 19688 |
| 1718055600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 862642 |
| 1717796400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1254 |
| 1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2033 |
| 1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 54 |
| 1717537200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1100 |
| 1717450800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 16359 |
| 1717191600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717105200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717018800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1716932400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2333 |
| 1716846000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 42500 |
| 1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716500400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716414000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716327600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 2103 |
| 1715982000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1845 |
| 1715895600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 152 |
| 1715809200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715722800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50002 |
| 1715636400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 49904 |
| 1715377200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715290800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 52667 |
| 1715204400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 12010 |
| 1715118000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715031600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 15012 |
| 1714772400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 521643 |
| 1714686000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714599600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1714513200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 115000 |
| 1714426800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 8000 |
| 1714167600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714081200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 17500 |
| 1713994800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1713908400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4 |
| 1713822000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1713562800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
| 1713476400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25240 |
| 1713390000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1 |
| 1713303600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1004 |
| 1713217200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 358 |
| 1712958000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 4200 |
| 1712871600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1712785200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1712698800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1712612400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 21000 |
| 1712353200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10230 |
| 1712266800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3 |
| 1712180400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1712094000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3 |
| 1712007600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 47400 |
| 1711662000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7 |
| 1711575600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1711489200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1711402800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4 |
| 1711143600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1711057200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
