Zoomd Technologies Ltd Historical Data - ZOMD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Zoomd Technologies Ltd (ZOMD)
Zoomd Technologies Ltd (ZOMD) Historical

Zoomd Technologies Ltd (ZOMD)

0.65

0.01

(1.56%)

Closed 19 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	3.1746031746	0.63	0.66	0.6	131075	0.62593638	CS
4	-0.18	-21.686746988	0.83	0.83	0.57	131512	0.67944455	CS
12	-0.14	-17.7215189873	0.79	0.98	0.57	164146	0.79175997	CS
26	0.245	60.4938271605	0.405	1	0.39	178846	0.6930647	CS
52	0.575	766.666666667	0.075	1	0.055	153142	0.53576882	CS
156	0.1	18.1818181818	0.55	1	0.05	76481	0.44769529	CS
260	0.2	44.4444444444	0.45	1.5	0.05	68782	0.45462702	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742334000	0.64	0	0.00	0.64	0.64	0.64	0
1742247600	0.64	0.01	1.59	0.63	0.64	0.62	93320
1741988400	0.63	0.02	3.28	0.63	0.63	0.6	161117
1741902000	0.61	-0.03	-4.69	0.64	0.64	0.6	99100
1741815600	0.64	0.02	3.23	0.65	0.65	0.64	70200
1741729200	0.62	-0.03	-4.62	0.63	0.63	0.61	231640
1741642800	0.65	-0.01	-1.52	0.66	0.74	0.62	118650
1741387200	0.66	0	0.00	0.66	0.67	0.66	88100
1741300800	0.66	-0.08	-10.81	0.71	0.71	0.64	66410
1741214400	0.74	0.11	17.46	0.65	0.74	0.61	101510
1741128000	0.63	-0.01	-1.56	0.64	0.67	0.5699999	245292
1741041600	0.64	-0.03	-4.48	0.66	0.66	0.64	161756
1740782400	0.67	-0.01	-1.47	0.68	0.68	0.64	115413
1740696000	0.68	-0.03	-4.23	0.71	0.72	0.68	35648
1740609600	0.71	-0.02	-2.74	0.7	0.72	0.7	39231
1740523200	0.73	0.03	4.29	0.7	0.73	0.65	186956
1740436800	0.7	-0.02	-2.78	0.73	0.76	0.67	201124
1740177600	0.72	-0.03	-4.00	0.77	0.77	0.71	249592
1740091200	0.75	-0.02	-2.60	0.78	0.78	0.75	148883
1740004800	0.77	0	0.00	0.79	0.79	0.77	93800
1739918400	0.77	-0.02	-2.53	0.83	0.83	0.77	122494
1739572800	0.79	-0.02	-2.47	0.8199999	0.83	0.79	112720
1739486400	0.81	0.04	5.19	0.78	0.83	0.78	119908
1739400000	0.77	-0.03	-3.75	0.8	0.81	0.77	45253
1739313600	0.8	0.03	3.90	0.77	0.81	0.77	62443
1739227200	0.77	-0.03	-3.75	0.8199999	0.8199999	0.76	208261
1738968000	0.8	0.05	6.67	0.76	0.81	0.76	164937
1738881600	0.75	-0.06	-7.41	0.8	0.8199999	0.73	261262
1738795200	0.81	-0.03	-3.57	0.8199999	0.83	0.78	135510
1738708800	0.84	0.06	7.69	0.8199999	0.86	0.77	66513
1738622400	0.78	-0.05	-6.02	0.8	0.83	0.72	298509
1738363200	0.83	-0.01	-1.19	0.83	0.85	0.8199999	147629
1738276800	0.84	-0.04	-4.55	0.89	0.89	0.8199999	141117
1738190400	0.88	0.02	2.33	0.84	0.88	0.84	119471
1738104000	0.86	0.01	1.18	0.85	0.87	0.85	62569
1738017600	0.85	-0.05	-5.56	0.87	0.88	0.84	91303
1737758400	0.9	-0.01	-1.10	0.92	0.92	0.88	51533
1737672000	0.91	0	0.00	0.94	0.94	0.9	83181
1737585600	0.91	0.02	2.25	0.92	0.92	0.9	58654
1737499200	0.89	-0.01	-1.11	0.9	0.9	0.87	33220
1737412800	0.9	0.06	7.14	0.84	0.9	0.84	50427
1737153600	0.84	-0.02	-2.33	0.87	0.87	0.83	43339
1737067200	0.86	-0.04	-4.44	0.9	0.9	0.84	70694
1736980800	0.9	-0.05	-5.26	0.9	0.91	0.83	236643
1736894400	0.95	0.12	14.46	0.8199999	0.98	0.8	745089
1736808000	0.83	0.06	7.79	0.77	0.83	0.77	504025
1736548800	0.77	-0.01	-1.28	0.78	0.79	0.77	88618
1736462400	0.78	0.01	1.30	0.79	0.79	0.76	69523
1736376000	0.77	-0.04	-4.94	0.8	0.8	0.76	189166
1736289600	0.81	0.03	3.85	0.77	0.8199999	0.77	174353
1736203200	0.78	-0.02	-2.50	0.8	0.81	0.75	374780
1735944000	0.8	-0.05	-5.88	0.83	0.84	0.8	209139
1735857600	0.85	0.02	2.41	0.83	0.85	0.79	501114
1735684800	0.83	-0.02	-2.35	0.88	0.88	0.8	94055
1735598400	0.85	0.0300001	3.66	0.83	0.86	0.77	302352
1735339200	0.8199999	-0.05	-5.75	0.88	0.88	0.81	440147
1735069200	0.87	0.07	8.75	0.79	0.87	0.74	204473
1734993600	0.8	0	0.00	0.81	0.81	0.77	138754
1734734400	0.8	0.04	5.26	0.75	0.85	0.75	241839
1734648000	0.76	-0.03	-3.80	0.8199999	0.8199999	0.75	200262

Zoomd Technologies

Johnson and Johnson

Innovative Technology Po...

Airtree Ventures Fund Iii

Amundi AIS Index MSCI EM...

BP Plc Adrhedged

Landwirtschaftliche Rent...

First Trust United Kingd...

First Trust CEF VIII Fir...

Citigroup Global Markets...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions