11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

ZoomerMedia Limited (ZUM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 09:38AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
02 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,200
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,400
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	289,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	426,000
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,100
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,600
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
07 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	158,900
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
05 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	101,000
02 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	36,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,300
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	175,500
29 Jan 2024	0.0300	0.0400	0.0300	0.0300	0.0300	118,000
26 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	662,600
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,300
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,100
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
05 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	800
28 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	260,000
27 Dec 2023	0.0400	0.0500	0.0400	0.0500	0.0500	20,300
22 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
21 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	30,000
20 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	105,000
19 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	115,000
18 Dec 2023	0.0400	0.0500	0.0400	0.0500	0.0500	42,500
15 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	24,100
14 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,500
13 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	30,000
11 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	236,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,217.73+45.58(+0.56%)

FTSE 25020,208.27+155.94(+0.78%)

AIM771.25+3.14(+0.41%)

GBP/EUR1.1657-0.0026(-0.22%)

GBP/USD1.2562+0.0029(+0.23%)

Bitcoin GBP49,081.49+2,429.89(+5.21%)

11 fabulous farmhouses perfect for living a rural lifestyle

ZoomerMedia Limited (ZUM.V)

FTSE 100
8,217.73
+45.58(+0.56%)

FTSE 250
20,208.27
+155.94(+0.78%)

AIM
771.25
+3.14(+0.41%)

GBP/EUR
1.1657
-0.0026(-0.22%)

GBP/USD
1.2562
+0.0029(+0.23%)

Bitcoin GBP
49,081.49
+2,429.89(+5.21%)