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, 2022 0.4600 0.4800 0.4600 0.4800 16,500 +0.02(+5.49%)
May 26, 2022 0.4550 0 +0.02(+3.41%)
May 25, 2022 0.4250 0.4400 0.4250 0.4400 120,010 +0.00(+0.00%)
May 24, 2022 0.4400 0.4400 0.4400 0.4400 107,603 +0.00(+0.00%)
May 20, 2022 0.4400 0 -0.01(-2.22%)
May 19, 2022 0.4150 0.4550 0.4150 0.4500 84,870 -0.01(-2.17%)
May 17, 2022 0.4600 1 -0.01(-3.16%)
May 16, 2022 0.4750 0.4750 0.4750 0.4750 825 -0.01(-2.06%)
May 13, 2022 0.4850 0.4850 0.4850 0.4850 1,006 +0.02(+3.19%)
May 12, 2022 0.4300 0.4700 0.4100 0.4700 33,200 +0.02(+4.44%)
May 11, 2022 0.4700 0.4700 0.4500 0.4500 28,200 -0.02(-5.26%)
May 10, 2022 0.4650 0.4850 0.4650 0.4750 44,960 +0.01(+1.06%)
May 09, 2022 0.5300 0.5300 0.4700 0.4700 182,792 -0.05(-9.62%)
May 06, 2022 0.5200 0.5200 0.5200 0.5200 701 +0.00(+0.00%)
May 05, 2022 0.5100 0.5200 0.5100 0.5200 10,500 +0.00(+0.00%)
May 04, 2022 0.5300 0.5300 0.5200 0.5200 50,050 -0.02(-3.70%)
May 03, 2022 0.5400 0.5400 0.5300 0.5400 159,447 +0.01(+1.89%)
May 02, 2022 0.5700 0.5700 0.5300 0.5300 358,155 -0.03(-5.36%)
Apr 29, 2022 0.5500 0.5800 0.5500 0.5600 115,207 -0.02(-3.45%)
Apr 28, 2022 0.5400 0.5800 0.5200 0.5800 181,300 +0.06(+11.54%)
Apr 27, 2022 0.5100 0.5500 0.5100 0.5200 205,228 +0.01(+1.96%)
Apr 26, 2022 0.5000 0.5200 0.5000 0.5100 100,500 -0.01(-1.92%)
Apr 25, 2022 0.5100 0.5400 0.5000 0.5200 208,010 -0.02(-3.70%)
Apr 22, 2022 0.5600 0.5600 0.5400 0.5400 160,204 -0.02(-3.57%)
Apr 21, 2022 0.5500 0.5600 0.5500 0.5600 750,539 +0.01(+1.82%)
Apr 20, 2022 0.5400 0.5600 0.5300 0.5500 132,750 +0.01(+1.85%)
Apr 19, 2022 0.5000 0.5500 0.5000 0.5400 87,500 +0.02(+3.85%)
Apr 18, 2022 0.5000 0.5400 0.5000 0.5200 48,701 +0.01(+1.96%)
Apr 14, 2022 0.5100 0 -0.01(-1.92%)
Apr 13, 2022 0.5000 0.5200 0.5000 0.5200 29,995 -0.01(-1.89%)
Apr 12, 2022 0.5200 0.5300 0.5000 0.5300 55,715 +0.00(+0.00%)
Apr 11, 2022 0.5300 0.5300 0.5200 0.5300 58,747 +0.00(+0.00%)
Apr 08, 2022 0.5300 0.5500 0.5200 0.5300 55,310 -0.02(-3.64%)
Apr 07, 2022 0.5500 0.5500 0.5500 0.5500 15,410 +0.00(+0.00%)
Apr 06, 2022 0.5300 0.5500 0.5300 0.5500 76,950 +0.00(+0.00%)
Apr 05, 2022 0.5300 0.5500 0.5200 0.5500 53,160 -0.01(-1.79%)
Apr 04, 2022 0.5600 0.5600 0.5500 0.5600 30,256 +0.01(+1.82%)
Apr 01, 2022 0.5400 0.5500 0.5400 0.5500 48,680 +0.01(+1.85%)
Mar 31, 2022 0.5800 0.5800 0.5400 0.5400 78,456 -0.02(-3.57%)
Mar 30, 2022 0.5600 0.5600 0.5300 0.5600 42,645 +0.01(+1.82%)
Mar 29, 2022 0.5500 0.5500 0.5400 0.5500 64,358 +0.00(+0.00%)
Mar 28, 2022 0.5700 0.6000 0.5400 0.5500 291,188 +0.01(+1.85%)
Mar 25, 2022 0.5100 0.5500 0.5100 0.5400 82,450 +0.02(+3.85%)
Mar 24, 2022 0.5500 0.5600 0.5200 0.5200 47,999 -0.04(-7.14%)
Mar 23, 2022 0.5500 0.5800 0.5400 0.5600 154,900 +0.02(+3.70%)
Mar 22, 2022 0.5400 0.5500 0.5300 0.5400 75,525 +0.00(+0.00%)
Mar 21, 2022 0.5500 0.5500 0.5300 0.5400 43,883 -0.01(-1.82%)
Mar 18, 2022 0.5500 0.5500 0.5500 0.5500 21,500 +0.03(+5.77%)
Mar 17, 2022 0.5400 0.5600 0.5200 0.5200 37,849 -0.02(-3.70%)
Mar 16, 2022 0.5400 0.5400 0.5200 0.5400 63,309 +0.00(+0.00%)
Mar 15, 2022 0.5400 0.5600 0.5300 0.5400 103,140 +0.02(+3.85%)
Mar 14, 2022 0.5200 0.5700 0.5200 0.5200 132,803 -0.01(-1.89%)
Mar 11, 2022 0.5300 0.5400 0.5000 0.5300 67,322 -0.03(-5.36%)
Mar 10, 2022 0.5100 0.5600 0.5100 0.5600 92,950 +0.05(+9.80%)
Mar 09, 2022 0.5200 0.5600 0.4850 0.5100 361,952 +0.00(+0.00%)
Mar 08, 2022 0.4950 0.5100 0.4800 0.5100 225,528 +0.02(+3.03%)
Mar 07, 2022 0.4600 0.4950 0.4500 0.4950 599,951 +0.09(+20.73%)
Mar 04, 2022 0.4100 0.4100 0.4100 0.4100 6,047 +0.00(+0.00%)
Mar 03, 2022 0.4100 0.4100 0.4050 0.4100 56,093 -0.02(-4.65%)
Mar 02, 2022 0.4150 0.4300 0.4050 0.4300 39,506 +0.01(+2.38%)
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.