Zoomd Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.450	0.450	0.400	0.400	0.400	26,500
2022-06-30	0.450	0.450	0.440	0.450	0.450	59,537
2022-06-29	0.400	0.450	0.400	0.440	0.440	126,000
2022-06-28	0.390	0.410	0.390	0.400	0.400	90,002
2022-06-27	0.435	0.435	0.400	0.400	0.400	14,700
2022-06-24	0.420	0.440	0.420	0.440	0.440	16,058
2022-06-23	0.360	0.360	0.360	0.360	0.360	2,130
2022-06-22	0.440	0.440	0.380	0.380	0.380	8,310
2022-06-21	0.390	0.390	0.390	0.390	0.390	4,000
2022-06-20	0.380	0.380	0.380	0.380	0.380	0
2022-06-17	0.390	0.390	0.380	0.380	0.380	14,353
2022-06-16	0.385	0.385	0.385	0.385	0.385	1,000
2022-06-15	0.480	0.480	0.360	0.410	0.410	114,582
2022-06-14	0.420	0.420	0.420	0.420	0.420	825
2022-06-13	0.425	0.425	0.390	0.390	0.390	38,328
2022-06-10	0.420	0.420	0.420	0.420	0.420	785
2022-06-09	0.475	0.475	0.445	0.445	0.445	77,875
2022-06-08	0.450	0.460	0.435	0.435	0.435	20,300
2022-06-07	0.450	0.450	0.450	0.450	0.450	3,700
2022-06-06	0.440	0.440	0.430	0.440	0.440	30,768
2022-06-03	0.430	0.430	0.430	0.430	0.430	0
2022-06-02	0.400	0.430	0.400	0.430	0.430	7,801
2022-06-01	0.445	0.460	0.390	0.400	0.400	190,452
2022-05-31	0.460	0.480	0.460	0.480	0.480	16,500
2022-05-30	0.455	0.455	0.455	0.455	0.455	0
2022-05-27	0.455	0.455	0.455	0.455	0.455	0
2022-05-26	0.450	0.455	0.450	0.455	0.455	2,000
2022-05-25	0.425	0.440	0.425	0.440	0.440	120,010
2022-05-24	0.440	0.440	0.440	0.440	0.440	107,603
2022-05-20	0.450	0.450	0.440	0.440	0.440	15,400
2022-05-19	0.415	0.455	0.415	0.450	0.450	84,870
2022-05-18	0.460	0.460	0.460	0.460	0.460	0
2022-05-17	0.445	0.460	0.440	0.460	0.460	14,650
2022-05-16	0.475	0.475	0.475	0.475	0.475	825
2022-05-13	0.485	0.485	0.485	0.485	0.485	1,006
2022-05-12	0.430	0.470	0.410	0.470	0.470	33,200
2022-05-11	0.470	0.470	0.450	0.450	0.450	28,200
2022-05-10	0.465	0.485	0.465	0.475	0.475	44,960
2022-05-09	0.530	0.530	0.470	0.470	0.470	182,792
2022-05-06	0.520	0.520	0.520	0.520	0.520	701
2022-05-05	0.510	0.520	0.510	0.520	0.520	10,500
2022-05-04	0.530	0.530	0.520	0.520	0.520	50,050
2022-05-03	0.540	0.540	0.530	0.540	0.540	159,447
2022-05-02	0.570	0.570	0.530	0.530	0.530	358,155
2022-04-29	0.550	0.580	0.550	0.560	0.560	115,207
2022-04-28	0.540	0.580	0.520	0.580	0.580	181,300
2022-04-27	0.510	0.550	0.510	0.520	0.520	205,228
2022-04-26	0.500	0.520	0.500	0.510	0.510	100,500
2022-04-25	0.510	0.540	0.500	0.520	0.520	208,010
2022-04-22	0.560	0.560	0.540	0.540	0.540	160,204
2022-04-21	0.550	0.560	0.550	0.560	0.560	750,539
2022-04-20	0.540	0.560	0.530	0.550	0.550	132,750
2022-04-19	0.500	0.550	0.500	0.540	0.540	87,500
2022-04-18	0.500	0.540	0.500	0.520	0.520	48,701
2022-04-14	0.490	0.510	0.490	0.510	0.510	11,025
2022-04-13	0.500	0.520	0.500	0.520	0.520	29,995
2022-04-12	0.520	0.530	0.500	0.530	0.530	55,715
2022-04-11	0.530	0.530	0.520	0.530	0.530	58,747
2022-04-08	0.530	0.550	0.520	0.530	0.530	55,310
2022-04-07	0.550	0.550	0.550	0.550	0.550	15,410

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.