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 (%)
Nov 28, 2014 0.1500 0.1500 0.1000 0.1000 4,823 -0.05(-33.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Nov 25, 2014 0.2500 0.3000 0.1000 0.1000 10,000 -0.15(-60.00%)
Nov 24, 2014 0.1000 0.2500 0.1000 0.2500 11,125 +0.05(+25.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0.2000 671 +0.00(+0.00%)
Nov 20, 2014 0.2000 0.2000 0.2000 0.2000 2,202 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.2000 0.1000 0.2000 4,801 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 2 +0.02(+11.11%)
Nov 14, 2014 0.2000 0.2000 0.1800 0.1800 7,676 -0.01(-5.26%)
Nov 13, 2014 0.1000 0.2000 0.1000 0.1900 13,869 +0.08(+72.73%)
Nov 12, 2014 0.1100 0.1100 0.1000 0.1100 13,394 +0.00(+0.00%)
Nov 11, 2014 0.1300 0.1300 0.1100 0.1100 6,203 -0.02(-15.38%)
Nov 07, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 06, 2014 0.1200 0.1500 0.1100 0.1500 9,913 +0.04(+36.36%)
Nov 05, 2014 0.1500 0.1600 0.1000 0.1100 9,118 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 1,277 +0.01(+10.00%)
Nov 03, 2014 0.1000 0.2000 0.1000 0.1000 2,006 +0.00(+0.00%)
Oct 31, 2014 0.1000 0.1000 0.1000 0.1000 100 -0.06(-37.50%)
Oct 30, 2014 0.0600 0.1600 0.0600 0.1600 7,085 +0.01(+6.67%)
Oct 29, 2014 0.1500 0.1500 0.1500 0.1500 955 +0.05(+50.00%)
Oct 28, 2014 0.1000 0.1000 0.1000 0.1000 11,879 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.1000 0.1000 0.1000 6,120 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.1500 0.0500 0.1000 3,845 -0.02(-16.67%)
Oct 23, 2014 0.1200 0.2000 0.0500 0.1200 4,012 -0.03(-20.00%)
Oct 22, 2014 0.1200 0.1500 0.1200 0.1500 4,550 -0.01(-6.25%)
Oct 21, 2014 0.1500 0.2000 0.0600 0.1600 20,198 +0.01(+6.67%)
Oct 20, 2014 0.0900 0.1500 0.0600 0.1500 14,000 +0.05(+50.00%)
Oct 17, 2014 0.1000 0.1000 0.0500 0.1000 1,512 +0.05(+100.00%)
Oct 16, 2014 0.0600 0.0600 0.0500 0.0500 4,659 -0.05(-50.00%)
Oct 15, 2014 0.0500 0.1000 0.0500 0.1000 16,258 +0.05(+100.00%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0500 4,115 -0.07(-58.71%)
Oct 13, 2014 0.1000 0.1500 0.0500 0.1211 106,222 -0.03(-19.27%)
Oct 10, 2014 0.2500 0.2500 0.1500 0.1500 37,847 -0.05(-25.00%)
Oct 09, 2014 0.2700 0.2700 0.1600 0.2000 28,693 -0.12(-37.50%)
Oct 08, 2014 0.4000 0.4500 0.3000 0.3200 36,797 -0.08(-20.00%)
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.