Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.2600 0.3000 0.2400 0.2800 36,300 +0.03(+12.00%)
Mar 28, 2019 0.3000 0.3000 0.2000 0.2500 68,665 -0.02(-7.41%)
Mar 27, 2019 0.2500 0.4000 0.2400 0.2700 27,487 +0.01(+3.85%)
Mar 26, 2019 0.3000 0.3000 0.2000 0.2600 68,298 +0.01(+4.00%)
Mar 25, 2019 0.5000 1.000 0.1800 0.2500 80,275 +0.19(+316.67%)
Mar 22, 2019 0.0400 0.0600 0.0400 0.0600 2,100 +0.06(+1100.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 75 +0.00(+0.00%)
Mar 19, 2019 0.0050 0.0050 0.0050 0 -0.00(-33.33%)
Mar 14, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2019 0.0075 0.0075 0.0075 0.0075 1,220 +0.00(+50.00%)
Mar 12, 2019 0.0050 0.0050 0.0050 0.0050 100 +0.00(+25.00%)
Mar 11, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
Mar 04, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 28, 2019 0.0040 0.0040 0.0040 0 +0.00(+300.00%)
Feb 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+233.33%)
Feb 21, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 19, 2019 0.0003 0.0003 0.0003 0 -0.01(-97.00%)
Feb 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2019 0.0100 0.0100 0.0100 16 +0.00(+0.00%)
Feb 06, 2019 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jan 30, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2019 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
Jan 24, 2019 0.0001 0.0001 0.0001 0 -0.01(-99.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 09, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 31, 2018 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 10, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 06, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 04, 2018 0.0050 0.0050 0.0050 22 +0.00(+0.00%)
Dec 03, 2018 0.0050 0.0050 0.0050 2 +0.00(+0.00%)
Nov 28, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 27, 2018 0.0050 0.0050 0.0050 84 +0.00(+0.00%)
Nov 21, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 19, 2018 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
Nov 12, 2018 0.0001 0.0001 0.0001 0 -0.01(-99.00%)
Nov 07, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 02, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Oct 30, 2018 0.0110 0.0110 0.0110 3 +0.00(+0.00%)
Oct 29, 2018 0.0110 0.0110 0.0110 5 +0.00(+0.00%)
Oct 22, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 19, 2018 0.0110 0.0110 0.0110 0.0110 500 +0.01(+120.00%)
Oct 18, 2018 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Oct 16, 2018 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Oct 15, 2018 0.0800 0.0800 0.0200 0.0500 13,100 +0.05(+900.00%)
Oct 09, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Oct 08, 2018 0.0100 0.0100 0.0100 84 +0.00(+0.00%)
Oct 03, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 02, 2018 0.0100 0.0100 0.0100 27 +0.00(+0.00%)
Sep 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 19, 2018 0.0100 0.0100 0.0100 10 +0.00(+0.00%)
Sep 18, 2018 0.0100 0.0100 0.0100 26 +0.00(+0.00%)
Sep 13, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 825 +0.00(+0.00%)
Sep 11, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.01(+100.00%)
Sep 06, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 04, 2018 0.0050 0.0050 0.0050 0 +0.00(+4900.00%)
Aug 31, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 24, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 22, 2018 0.0001 0.0001 0.0001 0 -0.01(-99.09%)
Aug 21, 2018 0.0110 0.0110 0.0110 0.0110 220 +0.01(+10900.00%)
Aug 16, 2018 0.0001 0.0001 0.0001 0 -0.01(-99.00%)
Aug 09, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 07, 2018 0.0100 0.0100 0.0100 0 +0.01(+733.33%)
Aug 06, 2018 0.0012 0.0012 0.0012 0.0012 4,950 +0.00(+0.00%)
Jul 30, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 25, 2018 0.0012 0.0012 0.0012 0 -0.01(-88.00%)
Jul 20, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.91%)
Jul 11, 2018 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Jul 10, 2018 0.0110 0.0110 0.0110 0.0110 10,033 +0.00(+10.00%)
Jul 09, 2018 0.0100 0.0100 0.0100 0.0100 4,750 +0.00(+0.00%)
Jun 08, 2018 0.0100 0.0100 0.0100 5 +0.00(+0.00%)
May 24, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
May 15, 2018 0.0110 0.0110 0.0110 0 -0.08(-87.78%)
May 14, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.08(+800.00%)
May 04, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 02, 2018 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Apr 24, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.