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 30, 2017 0.0120 0.0120 0.0120 0.0120 510 +0.00(+20.00%)
Nov 24, 2017 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Nov 20, 2017 0.0300 0.0300 0.0300 80 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
Nov 13, 2017 0.0700 0.0700 0.0700 0 +0.04(+133.33%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Nov 08, 2017 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Nov 07, 2017 0.0400 0.0400 0.0400 0.0400 7,904 +0.00(+0.00%)
Nov 06, 2017 0.0500 0.0500 0.0400 0.0400 800 -0.01(-20.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 8,866 +0.01(+33.33%)
Oct 30, 2017 0.0300 0.0300 0.0300 6 +0.00(+0.00%)
Oct 26, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 12, 2017 0.0200 0.0200 0.0200 0 +0.02(+19900.00%)
Oct 05, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 21, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 20, 2017 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Sep 19, 2017 0.0001 0.0001 0.0001 0.0001 200 -0.05(-99.80%)
Sep 13, 2017 0.0500 0.0500 0.0500 6 +0.00(+0.00%)
Sep 12, 2017 0.0500 0.0500 0.0500 0.0500 500 +0.01(+25.00%)
Sep 01, 2017 0.0400 0.0400 0.0400 0 +0.03(+300.00%)
Aug 28, 2017 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Aug 24, 2017 0.0100 0.0100 0.0100 0 -0.04(-80.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0500 0.0200 0.0500 1,311 -0.05(-50.00%)
Aug 10, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 1,350 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1000 0.1000 0.1000 1,510 +0.08(+525.00%)
Aug 03, 2017 0.0160 0.0160 0.0160 0 -0.07(-82.22%)
Jul 31, 2017 0.0900 0.0900 0.0900 10 -0.01(-10.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 24 +0.00(+0.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 40 +0.08(+525.00%)
Jul 19, 2017 0.0160 0.0160 0.0160 8 -0.08(-84.00%)
Jul 18, 2017 0.1000 0.1000 0.1000 0.1000 445 +0.10(+9900.00%)
Jul 17, 2017 0.0010 0.1400 0.0010 0.0010 1,392 -0.15(-99.33%)
Jul 14, 2017 0.1500 0.1500 0.1500 0.1500 4,300 +0.00(+0.00%)
Jul 13, 2017 0.0100 0.1500 0.0100 0.1500 32,580 +0.15(+49900.00%)
Jul 03, 2017 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 30, 2017 0.0003 0.0003 0.0003 13 -0.00(-85.00%)
Jun 26, 2017 0.0020 0.0020 0.0020 0 +0.00(+566.67%)
Jun 22, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 08, 2017 0.0002 0.0002 0.0002 0 -0.01(-98.00%)
May 31, 2017 0.0100 0.0100 0.0100 6 +0.00(+0.00%)
May 25, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 23, 2017 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
May 22, 2017 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
May 19, 2017 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
May 17, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 04, 2017 0.0001 0.0001 0.0001 0 +0.00(+900.00%)
Apr 13, 2017 0.0000 0.0000 0.0000 0 -0.00(-90.00%)
Apr 12, 2017 0.0001 0.0001 0.0001 0.0001 3,002 +0.00(+0.00%)
Apr 05, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2017 0.0001 0.0001 0.0001 0.0001 1,502 +0.00(+0.00%)
Mar 09, 2017 0.0001 0.0001 0.0001 0 -0.00(-98.00%)
Mar 06, 2017 0.0050 0.0050 0.0050 0 +0.00(+400.00%)
Mar 03, 2017 0.0010 0.0010 0.0010 0.0010 500 +0.00(+0.00%)
Feb 28, 2017 0.0010 0.0010 0.0010 0 -0.01(-90.00%)
Feb 27, 2017 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 16, 2017 0.0060 0.0100 0.0060 0.0100 6,634 +0.00(+66.67%)
Feb 08, 2017 0.0060 0.0060 0.0060 0 +0.01(+500.00%)
Jan 31, 2017 0.0010 0.0010 0.0010 10 -0.01(-83.33%)
Jan 13, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 12, 2017 0.0060 0.0060 0.0060 0.0060 826 +0.00(+0.00%)
Jan 06, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 04, 2017 0.0060 0.0060 0.0060 0 -0.01(-50.00%)
Jan 03, 2017 0.0120 0.0120 0.0120 0.0120 3,216 +0.00(+20.00%)
Dec 30, 2016 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Dec 29, 2016 0.0060 0.0060 0.0060 0.0060 102 +0.00(+0.00%)
Dec 28, 2016 0.0060 0.0060 0.0060 0.0060 3,715 +0.00(+0.00%)
Dec 23, 2016 0.0060 0.0060 0.0060 21 +0.00(+20.00%)
Dec 22, 2016 0.0050 0.0050 0.0050 0.0050 339 -0.01(-50.00%)
Dec 20, 2016 0.0100 0.0100 0.0100 0 +0.01(+733.33%)
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.