Skip to main content
ZoomerMedia Limited (TSXV: ZUM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Inactive · Last trade price on Dec 13, 2024

ZoomerMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20240.080.080.080.080.08--
Dec 16, 20240.080.080.080.080.086.67%-
Dec 13, 20240.080.080.080.080.08-6.25%6,500
Dec 12, 20240.080.080.080.080.08--
Dec 11, 20240.080.080.080.080.086.67%10,600
Dec 10, 20240.080.080.080.080.08-6.25%10,000
Dec 9, 20240.080.080.080.080.08--
Dec 6, 20240.080.080.080.080.086.67%-
Dec 5, 20240.080.080.080.080.08-6.25%21,000
Dec 4, 20240.080.080.080.080.086.67%-
Dec 3, 20240.080.080.080.080.08-3.23%55,040
Dec 2, 20240.080.080.080.080.083.33%39,316
Nov 29, 20240.080.080.080.080.08-6.25%39,000
Nov 28, 20240.080.080.080.080.086.67%-
Nov 27, 20240.080.080.080.080.08-100,212
Nov 26, 20240.080.080.080.080.08-80,000
Nov 25, 20240.080.080.080.080.08-6.25%19,001
Nov 22, 20240.080.080.080.080.08--
Nov 21, 20240.080.080.080.080.086.67%-
Nov 20, 20240.080.080.080.080.08-6.25%50,001
Nov 19, 20240.080.080.080.080.086.67%-
Nov 18, 20240.080.080.080.080.08-3.23%6,000
Nov 15, 20240.080.080.080.080.083.33%214,000
Nov 14, 20240.080.080.080.080.08-4,500
Nov 13, 20240.080.080.080.080.08-16,000
Nov 12, 20240.080.080.080.080.08-36,020
Nov 11, 20240.080.080.080.080.08-2,000
Nov 8, 20240.080.080.080.080.08-22,000
Nov 7, 20240.080.080.080.080.08-25,311
Nov 6, 20240.080.080.080.080.08-25,700
Nov 5, 20240.080.080.080.080.08-1,501,200
Nov 4, 20240.080.080.080.080.08-85,000
Nov 1, 20240.080.080.080.080.08-3.23%2,500
Oct 31, 20240.080.080.080.080.08-3.13%14,121
Oct 30, 20240.080.080.080.080.086.67%8
Oct 29, 20240.080.080.080.080.08-206,100
Oct 28, 20240.080.080.080.080.08-28,000
Oct 25, 20240.080.080.080.080.08-19,000
Oct 24, 20240.080.080.080.080.08-6.25%80,000
Oct 23, 20240.080.080.080.080.086.67%-
Oct 22, 20240.080.080.080.080.08-78,001
Oct 21, 20240.080.080.080.080.08-166,610
Oct 18, 20240.080.080.080.080.08-290,000
Oct 17, 20240.080.080.080.080.08-107,100
Oct 16, 20240.080.080.080.080.08-514,000
Oct 15, 20240.080.080.080.080.08150.00%2,582,900
Oct 11, 20240.030.030.030.030.03-20,000
Oct 10, 20240.030.030.030.030.03--
Oct 9, 20240.030.030.030.030.03-6,000
Oct 8, 20240.030.030.030.030.0320.00%400
Oct 7, 20240.030.030.030.030.03-16.67%24,718
Oct 4, 20240.030.030.030.030.03-5,128
Oct 3, 20240.030.030.030.030.03--
Oct 2, 20240.030.030.030.030.03-6,000
Oct 1, 20240.030.030.030.030.03-1,300
Sep 30, 20240.030.030.030.030.03-2,022
Sep 27, 20240.030.030.030.030.03-75,000
Sep 26, 20240.030.030.030.030.0320.00%28,000
Sep 25, 20240.030.030.030.030.03-16.67%5,100
Sep 24, 20240.030.030.030.030.0320.00%1,000
Sep 23, 20240.030.030.030.030.03-16.67%107,300
Sep 20, 20240.030.030.030.030.03-8,200
Sep 19, 20240.030.030.030.030.03--
Sep 18, 20240.030.030.030.030.03--
Sep 17, 20240.030.030.030.030.03--
Sep 16, 20240.030.030.030.030.03-9,136
Sep 13, 20240.030.030.030.030.03--
Sep 12, 20240.030.030.030.030.03--
Sep 11, 20240.030.030.030.030.03--
Sep 10, 20240.030.030.030.030.0320.00%34,800
Sep 9, 20240.030.030.030.030.03-2,000
Sep 6, 20240.030.030.030.030.03-3,000
Sep 5, 20240.030.030.030.030.03-16.67%5,000
Sep 4, 20240.030.030.030.030.0320.00%-
Sep 3, 20240.030.030.030.030.03-2,000
Aug 30, 20240.030.030.030.030.03-16.67%1,000
Aug 29, 20240.030.030.030.030.03-6,000
Aug 28, 20240.030.030.030.030.0320.00%-
Aug 27, 20240.030.030.030.030.03-4,000
Aug 26, 20240.030.030.030.030.03-16.67%1,000
Aug 23, 20240.030.030.030.030.03-10,000
Aug 22, 20240.030.030.030.030.0320.00%-
Aug 21, 20240.030.030.030.030.03-82,006
Aug 20, 20240.030.030.030.030.03-208,506
Aug 19, 20240.030.030.030.030.03-16.67%298,000
Aug 16, 20240.030.030.030.030.0320.00%20,003
Aug 15, 20240.030.030.030.030.03-16.67%2,507
Aug 14, 20240.030.030.030.030.0320.00%-
Aug 13, 20240.030.030.030.030.03-16.67%1,400
Aug 12, 20240.030.030.030.030.03-54,000
Aug 9, 20240.030.030.030.030.0320.00%1,000
Aug 8, 20240.030.030.030.030.03-16.67%4,140
Aug 7, 20240.030.030.030.030.03-1,000
Aug 6, 20240.030.030.030.030.0320.00%6,500
Aug 2, 20240.030.030.030.030.03-20,000
Aug 1, 20240.030.030.030.030.03-16.67%4,005
Jul 31, 20240.030.030.030.030.03--
Jul 30, 20240.030.030.030.030.03--
Jul 29, 20240.030.030.030.030.03-1,015
Jul 26, 20240.030.030.030.030.03--