Zoomermedia Limited Historical Data - ZUM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Zoomermedia Limited (ZUM)
Zoomermedia Limited (ZUM) Historical

Zoomermedia Limited (ZUM)

0.025

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

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
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
1710970800	0.025	-0.005	-16.67	0.025	0.025	0.025	12500
1710884400	0.03	0	0.00	0.025	0.03	0.025	289023
1710798000	0.03	0	0.00	0.03	0.03	0.025	426008
1710538800	0.03	0.005	20.00	0.03	0.03	0.03	3000
1710452400	0.025	0	0.00	0.025	0.025	0.025	4
1710366000	0.025	0	0.00	0.025	0.025	0.025	2166
1710279600	0.025	0	0.00	0.025	0.025	0.025	20
1710193200	0.025	0	0.00	0.025	0.025	0.025	0
1709937600	0.025	0	0.00	0.025	0.025	0.025	150
1709851200	0.025	-0.005	-16.67	0.025	0.025	0.025	8050
1709764800	0.03	0	0.00	0.03	0.03	0.03	0
1709678400	0.03	0	0.00	0.03	0.03	0.03	0
1709592000	0.03	0	0.00	0.03	0.03	0.03	2
1709332800	0.03	0	0.00	0.03	0.03	0.03	47000
1709246400	0.03	0.005	20.00	0.03	0.03	0.03	5006
1709160000	0.025	0	0.00	0.025	0.025	0.025	8000
1709073600	0.025	0	0.00	0.025	0.025	0.025	0
1708987200	0.025	0	0.00	0.025	0.025	0.025	0
1708728000	0.025	0	0.00	0.025	0.025	0.025	1000
1708641600	0.025	0	0.00	0.025	0.025	0.025	1200
1708555200	0.025	0	0.00	0.025	0.025	0.025	31004
1708468800	0.025	-0.005	-16.67	0.025	0.025	0.025	4508
1708123200	0.03	0	0.00	0.03	0.03	0.03	16
1708036800	0.03	0	0.00	0.03	0.03	0.03	3000
1707950400	0.03	0	0.00	0.03	0.03	0.03	20000
1707864000	0.03	0	0.00	0.03	0.03	0.03	0
1707777600	0.03	0.005	20.00	0.03	0.03	0.03	11003
1707518400	0.025	-0.01	-28.57	0.03	0.03	0.025	39635
1707432000	0.035	0.005	16.67	0.035	0.035	0.035	8000
1707345600	0.03	0	0.00	0.035	0.035	0.025	158863
1707259200	0.03	0	0.00	0.03	0.03	0.03	23000
1707172800	0.03	0	0.00	0.035	0.035	0.03	101000
1706913600	0.03	-0.005	-14.29	0.035	0.035	0.03	36000
1706827200	0.035	0.005	16.67	0.035	0.035	0.035	20000
1706740800	0.03	0	0.00	0.03	0.03	0.03	119300
1706654400	0.03	0	0.00	0.03	0.03	0.03	175540
1706568000	0.03	-0.005	-14.29	0.03	0.035	0.03	118005

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions