ZoomerMedia Limited (ZUM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 11:52AM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 June 2024	0.0300	0.0400	0.0300	0.0300	0.0300	157,500
26 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	247,000
25 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
24 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	207,200
21 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
19 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,400
18 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
12 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
11 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,700
10 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	862,600
07 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
06 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
05 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
03 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,400
31 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,300
27 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
24 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
13 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,900
10 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,700
08 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
07 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
03 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	521,600
02 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,200
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,400
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	289,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	426,000
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,100
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,600
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
07 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	158,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,102.76-873.12(-0.95%)

ZoomerMedia Limited (ZUM.V)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,102.76
-873.12(-0.95%)