Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.1000 0.2000 0.0990 0.1500 54,500 +0.14(+971.43%)
Jan 30, 2018 0.0800 0.1000 0.0100 0.0140 19,160 -0.09(-86.00%)
Jan 29, 2018 0.0100 0.1000 0.0100 0.1000 19,900 +0.09(+669.23%)
Jan 26, 2018 0.0135 0.0135 0.0130 0.0130 2,006 +0.00(+0.00%)
Jan 25, 2018 0.0130 0.0130 0.0130 0.0130 742 -0.00(-3.70%)
Jan 05, 2018 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Jan 02, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.78%)
Dec 29, 2017 0.0129 0.0129 0.0129 0 +0.01(+12800.00%)
Dec 28, 2017 0.0001 0.0001 0.0001 0.0001 1,000 -0.01(-99.23%)
Dec 27, 2017 0.0135 0.0135 0.0130 0.0130 3,532 +0.00(+0.00%)
Dec 26, 2017 0.0130 0.0130 0.0130 0.0130 3,709 +0.00(+0.00%)
Dec 20, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 19, 2017 0.0130 0.0130 0.0130 0.0130 508 +0.00(+0.00%)
Dec 18, 2017 0.0130 0.0130 0.0130 0.0130 503 +0.00(+30.00%)
Dec 15, 2017 0.0100 0.0100 0.0100 0.0100 445 -0.00(-23.08%)
Dec 14, 2017 0.0130 0.0130 0.0130 0.0130 555 +0.01(+550.00%)
Dec 07, 2017 0.0020 0.0020 0.0020 8 -0.01(-86.67%)
Dec 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Dec 01, 2017 0.0130 0.0130 0.0130 0.0130 160 +0.00(+8.33%)
Nov 30, 2017 0.0120 0.0120 0.0120 0.0120 510 +0.00(+20.00%)
Nov 24, 2017 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Nov 20, 2017 0.0300 0.0300 0.0300 80 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
Nov 13, 2017 0.0700 0.0700 0.0700 0 +0.04(+133.33%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Nov 08, 2017 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Nov 07, 2017 0.0400 0.0400 0.0400 0.0400 7,904 +0.00(+0.00%)
Nov 06, 2017 0.0500 0.0500 0.0400 0.0400 800 -0.01(-20.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 8,866 +0.01(+33.33%)
Oct 30, 2017 0.0300 0.0300 0.0300 6 +0.00(+0.00%)
Oct 26, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 12, 2017 0.0200 0.0200 0.0200 0 +0.02(+19900.00%)
Oct 05, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 21, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 20, 2017 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Sep 19, 2017 0.0001 0.0001 0.0001 0.0001 200 -0.05(-99.80%)
Sep 13, 2017 0.0500 0.0500 0.0500 6 +0.00(+0.00%)
Sep 12, 2017 0.0500 0.0500 0.0500 0.0500 500 +0.01(+25.00%)
Sep 01, 2017 0.0400 0.0400 0.0400 0 +0.03(+300.00%)
Aug 28, 2017 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Aug 24, 2017 0.0100 0.0100 0.0100 0 -0.04(-80.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0500 0.0200 0.0500 1,311 -0.05(-50.00%)
Aug 10, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 1,350 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1000 0.1000 0.1000 1,510 +0.08(+525.00%)
Aug 03, 2017 0.0160 0.0160 0.0160 0 -0.07(-82.22%)
Jul 31, 2017 0.0900 0.0900 0.0900 10 -0.01(-10.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 24 +0.00(+0.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 40 +0.08(+525.00%)
Jul 19, 2017 0.0160 0.0160 0.0160 8 -0.08(-84.00%)
Jul 18, 2017 0.1000 0.1000 0.1000 0.1000 445 +0.10(+9900.00%)
Jul 17, 2017 0.0010 0.1400 0.0010 0.0010 1,392 -0.15(-99.33%)
Jul 14, 2017 0.1500 0.1500 0.1500 0.1500 4,300 +0.00(+0.00%)
Jul 13, 2017 0.0100 0.1500 0.0100 0.1500 32,580 +0.15(+49900.00%)
Jul 03, 2017 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 30, 2017 0.0003 0.0003 0.0003 13 -0.00(-85.00%)
Jun 26, 2017 0.0020 0.0020 0.0020 0 +0.00(+566.67%)
Jun 22, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 08, 2017 0.0002 0.0002 0.0002 0 -0.01(-98.00%)
May 31, 2017 0.0100 0.0100 0.0100 6 +0.00(+0.00%)
May 25, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 23, 2017 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
May 22, 2017 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
May 19, 2017 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
May 17, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 04, 2017 0.0001 0.0001 0.0001 0 +0.00(+900.00%)
Apr 13, 2017 0.0000 0.0000 0.0000 0 -0.00(-90.00%)
Apr 12, 2017 0.0001 0.0001 0.0001 0.0001 3,002 +0.00(+0.00%)
Apr 05, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2017 0.0001 0.0001 0.0001 0.0001 1,502 +0.00(+0.00%)
Mar 09, 2017 0.0001 0.0001 0.0001 0 -0.00(-98.00%)
Mar 06, 2017 0.0050 0.0050 0.0050 0 +0.00(+400.00%)
Mar 03, 2017 0.0010 0.0010 0.0010 0.0010 500 +0.00(+0.00%)
Feb 28, 2017 0.0010 0.0010 0.0010 0 -0.01(-90.00%)
Feb 27, 2017 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 16, 2017 0.0060 0.0100 0.0060 0.0100 6,634 +0.00(+66.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.