Zoomd Technologies Ltd. ZMDTF
0.25 USD 0.00 (+0.39%)
Regular-session close
0.252 Day range 0.252
0.23912 52-week range 1.44
- YTD
- -71.23%
- 1 year
- -81.74%
ZMDTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | +0.40% | 500 |
| Nov 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -5.28% | 1,000 |
| Nov 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +0.03 | +10.83% | 31,500 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -5.12% | 66,500 |
| Nov 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -1.18% | 35,800 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | +0.47% | 30,000 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -1.74% | 30,600 |
| Nov 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 | -5.59% | 105,500 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +1.98% | 2,305 |
| Oct 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -1.65% | 2,482 |
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +5.13% | 37,625 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 | -7.78% | 7,040 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | +0.46% | 62,175 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | +0.02 | +7.40% | 5,000 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | +0.31% | 13,100 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -3.77% | 32,800 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +5.22% | 3,500 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.82% | 122,000 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 | +5.13% | 5,700 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | +0.76% | 10,000 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.00 | +1.62% | 50,200 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -4.15% | 16,000 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 76,500 |
| Sep 30, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +2.27% | 12,291 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.58% | 69,382 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 | -4.07% | 4,300 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | -0.18% | 17,533 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | +0.46% | 4,254 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | +0.39% | 32,000 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | -0.99% | 1,600 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | +0.01 | +1.94% | 97,361 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | -0.01 | -4.14% | 52,970 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -1.69% | 78,535 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | -0.02 | -4.99% | 107,000 |
| Sep 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -2.63% | 51,000 |
| Sep 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | +1.24% | 3,500 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | -0.02 | -6.36% | 35,700 |
| Sep 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 | -3.05% | 36,035 |
| Sep 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | +0.01 | +3.58% | 14,000 |
| Sep 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | -0.89% | 27,000 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -4.17% | 24,294 |
| Aug 31, 2026 | 0.36 | 0.40 | 0.35 | 0.35 | 0.00 | -1.34% | 302,135 |
| Aug 28, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.00 | -0.14% | 220,900 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | +0.01 | +3.77% | 25,143 |
| Aug 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -1.43% | 5,045 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | +1.13% | 15,000 |
| Aug 21, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | -0.01 | -3.86% | 25,988 |
| Aug 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.20% | 12,600 |
| Aug 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 | -6.00% | 4,500 |
| Aug 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | +0.03 | +8.78% | 2,500 |
| Aug 17, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.00 | -0.06% | 12,500 |
| Aug 14, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +1.46% | 7,000 |
65 days, newest first. Daily bars as drawn on the ZMDTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.