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 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.025 | 3481 | 0.03 | CS |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.025 | 2301 | 0.02782661 | CS |
| 12 | 0 | 0 | 0.025 | 0.03 | 0.025 | 14562 | 0.02594439 | CS |
| 26 | 0 | 0 | 0.025 | 0.035 | 0.025 | 27904 | 0.0260066 | CS |
| 52 | -0.015 | -37.5 | 0.04 | 0.05 | 0.025 | 38089 | 0.03336358 | CS |
| 156 | -0.075 | -75 | 0.1 | 0.14 | 0.025 | 39368 | 0.06004023 | CS |
| 260 | -0.01 | -28.5714285714 | 0.035 | 0.15 | 0.025 | 55599 | 0.05929781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726004400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 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 |
| 1722980400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6500 |
| 1722634800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1722548400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 4005 |
| 1722462000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 54 |
| 1722375600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722289200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1015 |
| 1722030000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721943600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1721857200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721770800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 666 |
| 1721684400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 8004 |
| 1721425200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1721338800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1003 |
| 1721252400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3 |
| 1721166000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1721079600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1 |
| 1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2 |
| 1720561200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2001 |
| 1720474800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 16666 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1720129200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6366 |
| 1720042800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1719956400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5013 |
| 1719610800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719524400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.035 | 0.025 | 157500 |
| 1719438000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 247015 |
| 1719351600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1719265200 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 207201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
