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

(TSV: ZOMD )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 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 (%)
May 31, 2023 0.0900 0.0900 0.0750 0.0800 108,000 -0.01(-15.79%)
May 30, 2023 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
May 29, 2023 0.0950 0.0950 0.0950 0.0950 1,001 +0.00(+0.00%)
May 26, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
May 25, 2023 0.0900 0.0900 0.0900 0.0900 19,002 -0.01(-5.26%)
May 24, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 23, 2023 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
May 19, 2023 0.1000 0 +0.00(+0.00%)
May 18, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
May 17, 2023 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
May 16, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
May 15, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
May 12, 2023 0.1000 0.1050 0.0950 0.1050 75,750 +0.01(+10.53%)
May 11, 2023 0.1000 0.1000 0.0950 0.0950 26,000 -0.01(-9.52%)
May 10, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
May 09, 2023 0.1100 0.1100 0.1000 0.1000 73,000 -0.01(-9.09%)
May 08, 2023 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-4.35%)
May 05, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 04, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 02, 2023 0.1150 0 +0.00(+0.00%)
May 01, 2023 0.1000 0.1200 0.1000 0.1150 78,045 +0.01(+9.52%)
Apr 28, 2023 0.1200 0.1200 0.1050 0.1050 14,000 -0.01(-12.50%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 34,000 -0.01(-4.00%)
Apr 26, 2023 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Apr 25, 2023 0.1350 0.1350 0.1250 0.1250 164,000 -0.02(-10.71%)
Apr 20, 2023 0.1400 51 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1450 0.1400 0.1400 3,500 -0.00(-3.45%)
Apr 18, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Apr 17, 2023 0.1450 0.1450 0.1400 0.1400 5,000 -0.02(-12.50%)
Apr 14, 2023 0.1350 0.1600 0.1350 0.1600 5,500 +0.02(+14.29%)
Apr 13, 2023 0.1400 0.1400 0.1350 0.1400 20,850 -0.01(-9.68%)
Apr 12, 2023 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Apr 10, 2023 0.1550 0 +0.01(+3.33%)
Apr 06, 2023 0.1500 0 -0.02(-9.09%)
Apr 05, 2023 0.1750 0.1850 0.1650 0.1650 100,000 -0.01(-5.71%)
Mar 31, 2023 0.1750 0 +0.00(+0.00%)
Mar 30, 2023 0.1700 0.1750 0.1700 0.1750 15,000 +0.00(+0.00%)
Mar 29, 2023 0.1450 0.1800 0.1450 0.1750 51,458 +0.03(+20.69%)
Mar 28, 2023 0.1600 0.1600 0.1450 0.1450 32,000 -0.02(-12.12%)
Mar 27, 2023 0.1500 0.1850 0.1500 0.1650 103,650 +0.02(+10.00%)
Mar 24, 2023 0.1500 0.1500 0.1500 0.1500 21,000 +0.01(+11.11%)
Mar 23, 2023 0.1300 0.1350 0.1300 0.1350 47,500 +0.01(+3.85%)
Mar 22, 2023 0.1300 0.1300 0.1300 0.1300 2,602 +0.00(+0.00%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Mar 20, 2023 0.1250 0.1300 0.1250 0.1300 27,002 +0.01(+4.00%)
Mar 17, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 16, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 15, 2023 0.1200 0.1300 0.1200 0.1200 22,850 -0.01(-4.00%)
Mar 14, 2023 0.1250 0.1300 0.1250 0.1250 86,000 +0.01(+8.70%)
Mar 13, 2023 0.1550 0.1550 0.1000 0.1150 461,654 -0.04(-28.12%)
Mar 10, 2023 0.1600 0.1650 0.1600 0.1600 154,981 -0.01(-8.57%)
Mar 06, 2023 0.1750 0 +0.01(+9.37%)
Mar 01, 2023 0.1600 0 -0.01(-3.03%)
Feb 28, 2023 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Feb 23, 2023 0.1600 0 +0.00(+0.00%)
Feb 22, 2023 0.1650 0.1700 0.1600 0.1600 37,850 +0.00(+0.00%)
Feb 21, 2023 0.1700 0.1700 0.1550 0.1600 42,250 -0.01(-8.57%)
Feb 17, 2023 0.1750 0 +0.00(+0.00%)
Feb 15, 2023 0.1750 185 -0.01(-2.78%)
Feb 14, 2023 0.1800 0.1800 0.1800 0.1800 19,300 -0.01(-5.26%)
Feb 13, 2023 0.1900 0.1900 0.1900 0.1900 11,147 +0.00(+0.00%)
Feb 10, 2023 0.2000 0.2000 0.1800 0.1900 179,200 +0.00(+0.00%)
Feb 09, 2023 0.1800 0.1950 0.1800 0.1900 153,213 +0.01(+2.70%)
Feb 08, 2023 0.2000 0.2000 0.1800 0.1850 16,000 -0.02(-7.50%)
Feb 07, 2023 0.1900 0.2000 0.1850 0.2000 120,272 +0.01(+5.26%)
Feb 06, 2023 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Feb 03, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Feb 01, 2023 0.1900 250 -0.01(-2.56%)
Jan 31, 2023 0.1900 0.1950 0.1850 0.1950 33,950 +0.02(+8.33%)
Jan 30, 2023 0.1750 0.1850 0.1700 0.1800 76,500 +0.01(+9.09%)
Jan 27, 2023 0.1950 0.1950 0.1650 0.1650 7,240 -0.03(-15.38%)
Jan 26, 2023 0.1900 0.1950 0.1900 0.1950 76,501 +0.01(+2.63%)
Jan 24, 2023 0.1900 0 +0.01(+2.70%)
Jan 23, 2023 0.1850 0.2000 0.1850 0.1850 49,300 +0.01(+8.82%)
Jan 18, 2023 0.1700 180 -0.00(-2.86%)
Jan 17, 2023 0.1750 0.1750 0.1750 0.1750 1,501 +0.01(+6.06%)
Jan 12, 2023 0.1650 67 -0.01(-2.94%)
Jan 10, 2023 0.1700 0 -0.01(-8.11%)
Jan 09, 2023 0.1850 0.1850 0.1850 0.1850 1,563 +0.02(+15.62%)
Jan 06, 2023 0.1650 0.1650 0.1600 0.1600 9,500 -0.02(-11.11%)
Jan 05, 2023 0.1800 0.1800 0.1800 0.1800 1,103 -0.01(-5.26%)
Jan 04, 2023 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Jan 03, 2023 0.2200 0.2200 0.1950 0.1950 40,643 +0.02(+11.43%)
Dec 30, 2022 0.1750 0 +0.02(+16.67%)
Dec 29, 2022 0.1500 0.1500 0.1450 0.1500 3,002 -0.01(-3.23%)
Dec 28, 2022 0.1700 0.1750 0.1450 0.1550 108,388 -0.02(-13.89%)
Dec 23, 2022 0.1800 0 +0.01(+9.09%)
Dec 22, 2022 0.1700 0.1700 0.1650 0.1650 2,501 -0.01(-8.33%)
Dec 21, 2022 0.1800 0.1800 0.1800 0.1800 960 +0.01(+2.86%)
Dec 20, 2022 0.1750 0.1750 0.1750 0.1750 918 +0.00(+0.00%)
Dec 16, 2022 0.1750 0 -0.01(-2.78%)
Dec 15, 2022 0.1750 0.1800 0.1750 0.1800 50,750 +0.01(+9.09%)
Dec 14, 2022 0.1800 0.1800 0.1600 0.1650 64,827 -0.01(-8.33%)
Dec 13, 2022 0.1750 0.1800 0.1650 0.1800 115,500 +0.00(+0.00%)
Dec 12, 2022 0.1800 0.1800 0.1800 0.1800 1,001 +0.01(+5.88%)
Dec 09, 2022 0.1700 0.1700 0.1650 0.1700 46,912 +0.00(+0.00%)
Dec 08, 2022 0.1700 0.1850 0.1700 0.1700 70,679 +0.01(+3.03%)
Dec 07, 2022 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-2.94%)
Dec 06, 2022 0.1700 0.1850 0.1700 0.1700 11,150 +0.01(+3.03%)
Dec 05, 2022 0.1700 0.1800 0.1650 0.1650 21,530 -0.01(-2.94%)
Dec 02, 2022 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-8.11%)
Dec 01, 2022 0.1750 0.1850 0.1750 0.1850 77,128 +0.01(+5.71%)
Nov 30, 2022 0.1700 0.1850 0.1700 0.1750 316,470 +0.01(+6.06%)
Nov 29, 2022 0.2200 0.2200 0.1650 0.1650 1,339,143 -0.08(-34.00%)
Nov 25, 2022 0.2500 0 -0.01(-3.85%)
Nov 24, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+6.12%)
Nov 23, 2022 0.2500 0.2500 0.2300 0.2450 36,708 -0.03(-9.26%)
Nov 22, 2022 0.2800 0.2800 0.2700 0.2700 1,500 +0.00(+0.00%)
Nov 21, 2022 0.2700 0.2700 0.2700 0.2700 800 +0.00(+0.00%)
Nov 18, 2022 0.2500 0.2700 0.2300 0.2700 120,950 +0.04(+14.89%)
Nov 17, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Nov 16, 2022 0.2350 0.2350 0.2350 0.2350 21,700 +0.00(+0.00%)
Nov 15, 2022 0.2350 0.2350 0.2350 0.2350 17,510 +0.00(+0.00%)
Nov 14, 2022 0.2400 0.2600 0.2350 0.2350 48,400 -0.02(-6.00%)
Nov 11, 2022 0.2400 0.2500 0.2400 0.2500 232,900 +0.01(+2.04%)
Nov 10, 2022 0.2450 0.2450 0.2450 0.2450 8,000 +0.01(+2.08%)
Nov 09, 2022 0.2450 0.2450 0.2350 0.2400 25,162 +0.00(+0.00%)
Nov 08, 2022 0.2450 0.2450 0.2400 0.2400 11,000 -0.01(-2.04%)
Nov 07, 2022 0.2450 0.2450 0.2400 0.2450 14,800 +0.00(+0.00%)
Nov 04, 2022 0.2500 0.2550 0.2450 0.2450 125,900 -0.02(-5.77%)
Nov 03, 2022 0.2550 0.2600 0.2550 0.2600 7,500 +0.00(+0.00%)
Nov 02, 2022 0.2500 0.2600 0.2500 0.2600 3,170 +0.01(+1.96%)
Nov 01, 2022 0.2550 0.2550 0.2550 0.2550 1,000 +0.00(+0.00%)
Oct 31, 2022 0.2550 0.2700 0.2500 0.2550 214,500 +0.00(+0.00%)
Oct 28, 2022 0.2550 0.2550 0.2500 0.2550 8,000 +0.00(+0.00%)
Oct 27, 2022 0.2550 0.2600 0.2500 0.2550 80,500 +0.00(+0.00%)
Oct 26, 2022 0.2550 0.2550 0.2500 0.2550 10,500 +0.00(+0.00%)
Oct 25, 2022 0.2600 0.2600 0.2550 0.2550 12,085 -0.01(-3.77%)
Oct 24, 2022 0.2700 0.2700 0.2650 0.2650 21,100 +0.00(+0.00%)
Oct 21, 2022 0.2600 0.2650 0.2600 0.2650 34,315 +0.01(+1.92%)
Oct 20, 2022 0.2700 0.2700 0.2600 0.2600 141,500 -0.01(-3.70%)
Oct 19, 2022 0.2700 0.2700 0.2700 0.2700 19,000 +0.00(+0.00%)
Oct 18, 2022 0.2750 0.2750 0.2700 0.2700 26,514 -0.01(-1.82%)
Oct 17, 2022 0.2750 0.2750 0.2750 0.2750 22,000 +0.02(+5.77%)
Oct 14, 2022 0.2600 0.2650 0.2600 0.2600 18,200 -0.01(-3.70%)
Oct 13, 2022 0.2600 0.2700 0.2500 0.2700 38,500 +0.01(+3.85%)
Oct 12, 2022 0.2700 0.2700 0.2600 0.2600 119,203 -0.02(-8.77%)
Oct 11, 2022 0.2750 0.2850 0.2650 0.2850 31,600 +0.01(+5.56%)
Oct 07, 2022 0.2700 0 -0.01(-1.82%)
Oct 06, 2022 0.2800 0.2800 0.2650 0.2750 49,400 +0.00(+0.00%)
Oct 05, 2022 0.2750 0.2750 0.2750 0.2750 510 +0.01(+3.77%)
Oct 04, 2022 0.2600 0.2650 0.2600 0.2650 29,300 +0.00(+0.00%)
Oct 03, 2022 0.2950 0.2950 0.2600 0.2650 40,003 -0.02(-5.36%)
Sep 30, 2022 0.2800 0.2800 0.2800 0.2800 2,200 +0.01(+3.70%)
Sep 29, 2022 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+1.89%)
Sep 28, 2022 0.2650 0.2650 0.2650 0.2650 7,200 +0.00(+0.00%)
Sep 27, 2022 0.2700 0.2700 0.2600 0.2650 19,000 +0.00(+0.00%)
Sep 26, 2022 0.2900 0.2900 0.2550 0.2650 37,042 +0.00(+0.00%)
Sep 23, 2022 0.3050 0.3050 0.2600 0.2650 11,595 -0.01(-1.85%)
Sep 22, 2022 0.2700 0.2900 0.2650 0.2700 91,050 -0.04(-12.90%)
Sep 21, 2022 0.2900 0.3100 0.2800 0.3100 13,740 +0.02(+6.90%)
Sep 20, 2022 0.2850 0.3000 0.2850 0.2900 27,100 -0.01(-3.33%)
Sep 19, 2022 0.2900 0.3100 0.2900 0.3000 15,206 -0.01(-3.23%)
Sep 16, 2022 0.3100 0.3100 0.3000 0.3100 46,502 -0.01(-3.13%)
Sep 15, 2022 0.3300 0.3300 0.3200 0.3200 5,500 -0.01(-3.03%)
Sep 14, 2022 0.3500 0.3500 0.3250 0.3300 39,641 -0.02(-7.04%)
Sep 13, 2022 0.3600 0.3600 0.3550 0.3550 21,725 -0.01(-1.39%)
Sep 12, 2022 0.3600 0.3600 0.3600 0.3600 9,040 +0.00(+0.00%)
Sep 09, 2022 0.3550 0.3700 0.3550 0.3600 26,062 +0.00(+0.00%)
Sep 08, 2022 0.3800 0.3850 0.3600 0.3600 24,700 -0.01(-1.37%)
Sep 07, 2022 0.3700 0.3700 0.3600 0.3650 35,500 -0.01(-1.35%)
Sep 06, 2022 0.3750 0.3750 0.3700 0.3700 112,430 -0.03(-6.33%)
Sep 02, 2022 0.3950 0 +0.01(+1.28%)
Sep 01, 2022 0.3950 0.3950 0.3900 0.3900 7,510 -0.01(-2.50%)
Aug 31, 2022 0.3900 0.4000 0.3900 0.4000 17,000 -0.01(-1.23%)
Aug 30, 2022 0.4150 0.4150 0.4000 0.4050 17,300 -0.01(-3.57%)
Aug 29, 2022 0.4100 0.4500 0.4000 0.4200 86,785 -0.02(-4.55%)
Aug 26, 2022 0.4350 0.4400 0.4350 0.4400 6,500 -0.01(-2.22%)
Aug 25, 2022 0.4500 0.4500 0.4500 0.4500 28,501 +0.02(+4.65%)
Aug 24, 2022 0.4300 0.4300 0.4300 0.4300 40,500 +0.01(+1.18%)
Aug 23, 2022 0.4300 0.4300 0.4100 0.4250 18,500 -0.02(-3.41%)
Aug 19, 2022 0.4400 0 -0.03(-6.38%)
Aug 18, 2022 0.4800 0.4800 0.4500 0.4700 78,599 +0.01(+2.17%)
Aug 17, 2022 0.4800 0.4800 0.4550 0.4600 12,522 -0.02(-4.17%)
Aug 16, 2022 0.4800 0.4800 0.4800 0.4800 10,500 -0.03(-5.88%)
Aug 15, 2022 0.5000 0.5100 0.5000 0.5100 26,255 +0.02(+4.08%)
Aug 12, 2022 0.4800 0.4900 0.4800 0.4900 7,001 +0.04(+8.89%)
Aug 11, 2022 0.4500 0.4500 0.4250 0.4500 88,500 +0.00(+0.00%)
Aug 10, 2022 0.4600 0.4600 0.4500 0.4500 2,400 -0.01(-2.17%)
Aug 08, 2022 0.4600 0 +0.01(+2.22%)
Aug 05, 2022 0.4500 0.4500 0.3900 0.4500 86,491 +0.01(+2.27%)
Aug 04, 2022 0.4500 0.4600 0.4400 0.4400 68,541 +0.00(+0.00%)
Aug 03, 2022 0.4600 0.4700 0.4400 0.4400 199,105 -0.01(-2.22%)
Aug 02, 2022 0.4600 0.4600 0.4500 0.4500 57,015 +0.01(+2.27%)
Jul 28, 2022 0.4400 0 +0.01(+2.33%)
Jul 27, 2022 0.4300 0.4300 0.4100 0.4300 7,593 +0.00(+0.00%)
Jul 25, 2022 0.4300 0 +0.01(+2.38%)
Jul 22, 2022 0.4200 0.4200 0.4200 0.4200 31,000 +0.02(+5.00%)
Jul 21, 2022 0.3750 0.4000 0.3750 0.4000 6,833 +0.04(+9.59%)
Jul 20, 2022 0.3800 0.3900 0.3600 0.3650 38,500 -0.01(-1.35%)
Jul 19, 2022 0.3800 0.3800 0.3700 0.3700 17,357 +0.00(+0.00%)
Jul 18, 2022 0.4250 0.4250 0.3600 0.3700 8,252 -0.03(-7.50%)
Jul 15, 2022 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+1.27%)
Jul 14, 2022 0.4000 0.4000 0.3950 0.3950 50,900 -0.01(-1.25%)
Jul 13, 2022 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Jul 12, 2022 0.4100 0.4100 0.4000 0.4000 19,000 -0.01(-3.61%)
Jul 11, 2022 0.4500 0.4500 0.4150 0.4150 35,276 -0.04(-7.78%)
Jul 08, 2022 0.4650 0.4700 0.4500 0.4500 28,000 -0.02(-3.23%)
Jul 07, 2022 0.4650 0.4650 0.4100 0.4650 63,848 +0.02(+3.33%)
Jul 06, 2022 0.4350 0.4500 0.4350 0.4500 70,000 +0.01(+1.12%)
Jul 05, 2022 0.4450 0.4450 0.4450 0.4450 9,240 +0.04(+11.25%)
Jul 04, 2022 0.4500 0.4500 0.4000 0.4000 26,500 -0.05(-11.11%)
Jun 30, 2022 0.4500 0 +0.01(+2.27%)
Jun 29, 2022 0.4000 0.4500 0.4000 0.4400 126,000 +0.04(+10.00%)
Jun 28, 2022 0.3900 0.4100 0.3900 0.4000 90,002 +0.00(+0.00%)
Jun 27, 2022 0.4350 0.4350 0.4000 0.4000 14,700 -0.04(-9.09%)
Jun 24, 2022 0.4200 0.4400 0.4200 0.4400 16,058 +0.08(+22.22%)
Jun 23, 2022 0.3600 0.3600 0.3600 0.3600 2,130 -0.02(-5.26%)
Jun 22, 2022 0.4400 0.4400 0.3800 0.3800 8,310 -0.01(-2.56%)
Jun 21, 2022 0.3900 0.3900 0.3900 0.3900 4,000 +0.01(+2.63%)
Jun 17, 2022 0.3800 0 -0.01(-1.30%)
Jun 16, 2022 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-6.10%)
Jun 15, 2022 0.4800 0.4800 0.3600 0.4100 114,582 -0.01(-2.38%)
Jun 14, 2022 0.4200 0.4200 0.4200 0.4200 825 +0.03(+7.69%)
Jun 13, 2022 0.4250 0.4250 0.3900 0.3900 38,328 -0.03(-7.14%)
Jun 10, 2022 0.4200 0.4200 0.4200 0.4200 785 -0.03(-5.62%)
Jun 09, 2022 0.4750 0.4750 0.4450 0.4450 77,875 +0.01(+2.30%)
Jun 08, 2022 0.4500 0.4600 0.4350 0.4350 20,300 -0.02(-3.33%)
Jun 07, 2022 0.4500 0.4500 0.4500 0.4500 3,700 +0.01(+2.27%)
Jun 06, 2022 0.4400 0.4400 0.4300 0.4400 30,768 +0.01(+2.33%)
Jun 02, 2022 0.4300 0 +0.03(+7.50%)
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.