Canada markets open in 1 hour 55 minutes

ZoomAway Technologies Inc. (ZMA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0100 (+4.76%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.22000.22000.22000.22000.22001,600
May 07, 20210.21000.21000.21000.21000.21002,900
May 06, 20210.21000.21000.20000.20000.20001,400
May 05, 20210.20000.20000.19000.20000.200012,900
May 04, 20210.19000.19000.19000.19000.19005,900
May 03, 20210.19000.20000.19000.20000.200010,800
Apr. 30, 20210.19000.19000.18000.19000.190015,700
Apr. 29, 20210.20000.20000.18000.19000.190026,800
Apr. 28, 20210.21000.21000.19000.20000.200017,000
Apr. 27, 20210.20000.21000.19000.21000.21005,200
Apr. 26, 20210.22000.22000.20000.21000.210020,100
Apr. 23, 20210.22000.22000.21000.21000.21001,500
Apr. 22, 20210.22000.23000.22000.22000.22009,700
Apr. 21, 20210.22000.22000.20000.21000.210021,000
Apr. 20, 20210.25000.25000.18000.23000.230034,800
Apr. 19, 20210.28000.28000.28000.28000.28004,400
Apr. 16, 20210.23000.28000.23000.28000.280040,800
Apr. 16, 20211:9 Stock Split
Apr. 15, 20210.27000.27000.27000.27000.2700104,667
Apr. 14, 20210.27000.27000.27000.27000.270022,778
Apr. 13, 20210.27000.27000.27000.27000.27007,111
Apr. 12, 20210.27000.27000.27000.27000.27004,156
Apr. 09, 20210.27000.27000.27000.27000.27001,333
Apr. 08, 20210.27000.27000.27000.27000.27002,244
Apr. 07, 20210.27000.27000.27000.27000.270030,933
Apr. 06, 20210.27000.27000.27000.27000.27007,267
Apr. 05, 20210.27000.27000.27000.27000.27002,944
Apr. 01, 20210.27000.27000.27000.27000.270020,000
Mar. 31, 20210.27000.27000.27000.27000.270025,222
Mar. 30, 20210.27000.27000.27000.27000.2700134,322
Mar. 29, 20210.27000.27000.27000.27000.270019,222
Mar. 26, 20210.27000.27000.27000.27000.270052,844
Mar. 25, 20210.27000.27000.27000.27000.270021,367
Mar. 24, 20210.27000.27000.27000.27000.2700103,533
Mar. 23, 20210.36000.36000.27000.36000.3600200,889
Mar. 22, 20210.36000.36000.36000.36000.36002,222
Mar. 19, 20210.36000.45000.36000.45000.450011,344
Mar. 18, 20210.36000.45000.36000.45000.450013,944
Mar. 17, 20210.36000.36000.36000.36000.360017,778
Mar. 16, 20210.45000.45000.36000.36000.360077,467
Mar. 15, 20210.36000.54000.36000.45000.4500279,778
Mar. 12, 20210.36000.36000.36000.36000.3600-
Mar. 11, 20210.36000.36000.36000.36000.36001,200
Mar. 10, 20210.36000.36000.36000.36000.36002,822
Mar. 09, 20210.36000.36000.36000.36000.3600111
Mar. 08, 20210.36000.36000.36000.36000.36003,833
Mar. 05, 20210.36000.36000.27000.36000.360028,500
Mar. 04, 20210.36000.36000.27000.36000.360038,056
Mar. 03, 20210.36000.36000.36000.36000.36007,556
Mar. 02, 20210.36000.36000.36000.36000.36008,222
Mar. 01, 20210.36000.36000.36000.36000.36007,556
Feb. 26, 20210.36000.36000.36000.36000.36003,333
Feb. 25, 20210.36000.36000.36000.36000.360032,856
Feb. 24, 20210.36000.36000.36000.36000.36004,500
Feb. 23, 20210.36000.36000.27000.36000.360027,500
Feb. 22, 20210.36000.36000.36000.36000.360014,611
Feb. 19, 20210.36000.36000.36000.36000.360057,856
Feb. 18, 20210.36000.36000.36000.36000.36003,111
Feb. 17, 20210.36000.36000.36000.36000.36003,244
Feb. 16, 20210.36000.36000.36000.36000.36006,222
Feb. 12, 20210.36000.36000.27000.36000.360013,944
Feb. 11, 20210.36000.36000.36000.36000.36009,867
Feb. 10, 20210.36000.36000.36000.36000.360015,000
Feb. 09, 20210.36000.36000.36000.36000.360029,556
Feb. 08, 20210.36000.36000.36000.36000.360010,900
Feb. 05, 20210.36000.36000.27000.27000.27008,400
Feb. 04, 20210.27000.36000.27000.36000.36006,089
Feb. 03, 20210.36000.36000.27000.36000.36007,778
Feb. 02, 20210.36000.36000.36000.36000.360011,278
Feb. 01, 20210.36000.36000.36000.36000.360024,578
Jan. 29, 20210.36000.36000.36000.36000.360017,411
Jan. 28, 20210.36000.36000.36000.36000.36004,111
Jan. 27, 20210.36000.36000.36000.36000.360011,711
Jan. 26, 20210.36000.36000.36000.36000.36009,111
Jan. 25, 20210.36000.36000.36000.36000.3600556
Jan. 22, 20210.36000.36000.36000.36000.360040,556
Jan. 21, 20210.36000.45000.36000.36000.360061,467
Jan. 20, 20210.36000.36000.36000.36000.360010,522
Jan. 19, 20210.36000.36000.36000.36000.360021,333
Jan. 18, 20210.36000.45000.36000.36000.360047,144
Jan. 15, 20210.36000.36000.36000.36000.360018,156
Jan. 14, 20210.36000.36000.36000.36000.360012,344
Jan. 13, 20210.36000.45000.36000.45000.450026,911
Jan. 12, 20210.45000.45000.36000.36000.360018,122
Jan. 11, 20210.45000.45000.36000.36000.360021,600
Jan. 08, 20210.45000.45000.36000.45000.4500174,722
Jan. 07, 20210.45000.54000.45000.45000.4500400,222
Jan. 06, 20210.36000.45000.36000.45000.4500138,767
Jan. 05, 20210.36000.36000.27000.36000.360088,100
Jan. 04, 20210.36000.36000.36000.36000.360074,933
Dec. 31, 20200.27000.45000.27000.45000.4500324,156
Dec. 30, 20200.27000.27000.27000.27000.27001,667
Dec. 29, 20200.27000.27000.27000.27000.270012,889
Dec. 24, 20200.27000.27000.27000.27000.270054,822
Dec. 23, 20200.27000.27000.27000.27000.27004,567
Dec. 22, 20200.27000.27000.27000.27000.270014,511
Dec. 21, 20200.27000.27000.27000.27000.27007,267
Dec. 18, 20200.27000.27000.27000.27000.270022,833
Dec. 17, 20200.27000.27000.27000.27000.27001,333
Dec. 16, 20200.27000.36000.27000.27000.270057,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...