Zoomermedia Limited (ZUM)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730932800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 25675 |
| 1730846400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1501200 |
| 1730760000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 85000 |
| 1730497200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 2499 |
| 1730410800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 14121 |
| 1730324400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8 |
| 1730238000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 206100 |
| 1730151600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 28000 |
| 1729892400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 19000 |
| 1729806000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 80000 |
| 1729719600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729633200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 78001 |
| 1729546800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 166610 |
| 1729287600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 290000 |
| 1729201200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 107075 |
| 1729114800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 513995 |
| 1729028400 | 0.075 | 0.045 | 150.00 | 0.075 | 0.075 | 0.075 | 2582868 |
| 1728682800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1728596400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728510000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1728423600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 403 |
| 1728337200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 24718 |
| 1728078000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5128 |
| 1727991600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727905200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1727818800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1300 |
| 1727732400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2022 |
| 1727473200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 75000 |
| 1727386800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 28000 |
| 1727300400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 5090 |
| 1727214000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1727127600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 107250 |
| 1726868400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8200 |
| 1726782000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1 |
| 1726695600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726609200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 70 |
| 1726522800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9136 |
| 1726263600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3 |
| 1726177200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726090800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726004400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 34800 |
| 1725918000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1725658800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 3000 |
| 1725572400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1725486000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725399600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2000 |
| 1725054000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
| 1724967600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1724881200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724794800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1724708400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
| 1724449200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1724362800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724276400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 82006 |
| 1724190000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 208506 |
| 1724103600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 298000 |
| 1723844400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 20003 |
| 1723758000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2507 |
| 1723671600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1723585200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1400 |
| 1723498800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 54000 |
| 1723239600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1723153200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 4140 |
| 1723066800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
