Zoomd Technologies Ltd. (ZOMD.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:31PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 38,300 |
| 27 June 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,500 |
| 26 June 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 25 June 2024 | 0.1300 | 0.1750 | 0.1300 | 0.1750 | 0.1750 | 128,650 |
| 24 June 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 60,600 |
| 21 June 2024 | 0.1150 | 0.1450 | 0.0950 | 0.1000 | 0.1000 | 330,200 |
| 20 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 19 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 18 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,400 |
| 17 June 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,001 |
| 14 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 13 June 2024 | 0.1350 | 0.1550 | 0.1350 | 0.1500 | 0.1500 | 26,000 |
| 12 June 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 22,400 |
| 11 June 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 17,000 |
| 10 June 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 91,500 |
| 07 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 06 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 05 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 04 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 03 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,500 |
| 31 May 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 226,131 |
| 30 May 2024 | 0.0650 | 0.1050 | 0.0650 | 0.0950 | 0.0950 | 971,050 |
| 29 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 28 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| 27 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 24 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 27,750 |
| 23 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,150 |
| 22 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 21 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 5,576 |
| 17 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| 16 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 14 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 10 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 34,000 |
| 07 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 06 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
| 03 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 30 Apr 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 28,025 |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 25 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,290 |
| 24 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,500 |
| 22 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
| 19 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| 16 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 11 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| 10 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 602,000 |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,595 |
| 28 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 27 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,900 |
| 22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| 20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| 19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,500 |
| 18 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,500 |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,600 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
| 07 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,450 |
| 06 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 111,560 |
| 05 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| 01 Mar 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
| 29 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
| 28 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,450 |
| 27 Feb 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 14,000 |
| 26 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,500 |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 22 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,500 |
| 21 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Feb 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 229,450 |
| 16 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 14 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 206,000 |
| 07 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.