UK markets closed

Zoomd Technologies Ltd. (ZOMD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.4000+0.0150 (+3.90%)
At close: 2:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.40000.40000.36000.40000.400059,695
14 Jan 20210.39000.40000.36000.38500.3850122,971
13 Jan 20210.46000.46000.35000.39000.3900214,689
12 Jan 20210.25000.48000.25000.38000.3800596,723
11 Jan 20210.25000.25000.23500.24500.245024,380
08 Jan 20210.25000.25000.24000.24500.245045,421
07 Jan 20210.25000.25000.24500.25000.250081,121
06 Jan 20210.25000.25500.24000.25000.250057,349
05 Jan 20210.25500.25500.25000.25000.250068,116
04 Jan 20210.25000.26000.24000.25500.255038,084
31 Dec 20200.25000.25000.23500.24500.245018,723
30 Dec 20200.23000.24500.23000.24000.240032,126
29 Dec 20200.23000.24500.23000.23000.2300109,154
24 Dec 20200.24000.25000.24000.24000.240011,413
23 Dec 20200.25000.28000.24000.24000.2400156,916
22 Dec 20200.25000.26000.24000.25000.250088,023
21 Dec 20200.24000.26000.24000.26000.260075,495
18 Dec 20200.26000.26000.24000.26000.260084,417
17 Dec 20200.26000.27000.26000.27000.270051,635
16 Dec 20200.25500.26500.23000.25500.2550133,362
15 Dec 20200.24000.24000.21000.23000.230055,154
14 Dec 20200.25000.25000.22500.22500.225013,067
11 Dec 20200.21000.23500.21000.22500.225019,300
10 Dec 20200.25500.25500.23000.23000.23003,300
09 Dec 20200.23000.24000.23000.24000.240027,602
08 Dec 20200.26500.27000.25000.25000.250035,300
07 Dec 20200.26000.26000.25000.26000.2600100,573
04 Dec 20200.27000.27000.24000.25000.25006,000
03 Dec 20200.27000.27000.25500.25500.255017,251
02 Dec 20200.27500.27500.25500.25500.255013,853
01 Dec 20200.26000.26500.24000.26000.260046,430
30 Nov 20200.28500.28500.23500.24500.245091,500
27 Nov 20200.29000.29000.29000.29000.290022,000
26 Nov 20200.31000.31000.30000.30000.30001,500
25 Nov 20200.30000.31000.30000.30000.300052,150
24 Nov 20200.31000.31000.29000.29000.29002,500
23 Nov 20200.30500.30500.29500.29500.29501,500
20 Nov 20200.31000.31000.27000.29000.290031,500
19 Nov 20200.30000.31000.29000.30000.300047,808
18 Nov 20200.33000.33000.30000.30000.300057,387
17 Nov 20200.30500.36000.29000.30000.3000100,716
16 Nov 20200.27500.36000.27500.30000.3000140,321
13 Nov 20200.23000.24000.22000.24000.240018,600
12 Nov 20200.24000.24000.21000.21500.2150173,646
11 Nov 20200.28000.28000.24000.26000.260037,000
10 Nov 20200.35000.35000.27000.27000.2700166,000
09 Nov 20200.41000.41000.32000.35000.3500267,989
06 Nov 20200.29000.40000.29000.35000.3500309,475
05 Nov 20200.18000.30000.18000.27000.2700121,880
04 Nov 20200.18000.18000.18000.18000.18009,500
03 Nov 20200.17500.18000.17500.18000.180012,176
02 Nov 20200.17500.17500.17000.17500.175015,344
30 Oct 20200.17500.17500.17000.17500.175015,000
29 Oct 20200.16000.16000.16000.16000.16002,000
28 Oct 20200.16500.16500.14500.16000.1600228,500
27 Oct 20200.17000.17000.17000.17000.17002,500
26 Oct 20200.17500.17500.16500.16500.165042,000
23 Oct 20200.17500.17500.16500.17000.1700127,250
22 Oct 20200.17500.17500.16500.17000.17008,500
21 Oct 20200.17500.17500.17000.17500.175046,500
20 Oct 20200.18000.18000.16500.17500.175089,500
19 Oct 20200.20000.20000.18000.18000.180069,817
16 Oct 20200.20000.20000.20000.20000.20004,500
15 Oct 20200.21000.21000.17000.20000.20006,000
14 Oct 20200.20000.20000.20000.20000.200036,000
13 Oct 20200.20000.20000.18000.20000.2000104,500
09 Oct 20200.20000.20000.20000.20000.200014,400
08 Oct 20200.20500.20500.18000.20000.200022,300
07 Oct 20200.21500.21500.19000.19000.190014,520
06 Oct 20200.20000.20500.19500.19500.195016,250
05 Oct 20200.24000.24000.18000.19500.1950133,290
02 Oct 20200.23000.23000.23000.23000.23002,750
01 Oct 20200.25000.25000.25000.25000.250010,000
30 Sep 20200.25000.25000.20500.20500.205017,453
29 Sep 20200.25000.25000.25000.25000.25004,530
28 Sep 20200.25000.25000.25000.25000.2500500
25 Sep 20200.25000.25000.25000.25000.2500690
24 Sep 20200.25000.25000.22500.22500.22504,450
23 Sep 20200.25000.25000.25000.25000.25001,000
22 Sep 20200.25000.25000.25000.25000.25001,386
21 Sep 20200.25000.25000.24000.24000.24007,500
18 Sep 20200.25000.25000.23000.23000.23001,500
17 Sep 20200.25000.25000.23000.24000.240012,500
16 Sep 20200.25000.25000.24000.24000.24003,000
15 Sep 20200.23500.24000.23500.24000.24008,500
14 Sep 20200.22500.24000.22500.23000.23009,000
11 Sep 20200.22500.22500.22500.22500.2250-
10 Sep 20200.22500.22500.22500.22500.2250-
09 Sep 20200.22500.22500.22500.22500.22506,020
08 Sep 20200.22000.22000.22000.22000.2200-
04 Sep 20200.21000.22000.21000.22000.22007,500
03 Sep 20200.24000.24000.24000.24000.2400-
02 Sep 20200.24000.24000.24000.24000.2400-
01 Sep 20200.24000.24000.24000.24000.24003,700
31 Aug 20200.26000.26000.26000.26000.26001,500
28 Aug 20200.22000.26000.22000.26000.26003,436
27 Aug 20200.21500.21500.21500.21500.21501,000
26 Aug 20200.22000.22500.20000.20000.200038,000
25 Aug 20200.21000.23000.21000.23000.230022,500
24 Aug 20200.23000.25000.20000.25000.250038,721
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...