Historical Stock Prices

ZOOM 
$0.06
*  
unch
unch
Get ZOOM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ZOOM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.06 0.06 0.06 0.06 00
05/21/2015 0.06 0.06 0.06 0.06 00
05/20/2015 0.06 0.06 0.06 0.06 3,540
05/19/2015 0.06 0.06 0.025 0.06 15,536
05/18/2015 0.022 0.022 0.022 0.022 00
05/15/2015 0.022 0.022 0.022 0.022 00
05/14/2015 0.025 0.025 0.022 0.022 21,140
05/13/2015 0.04 0.04 0.04 0.04 930
05/12/2015 0.06 0.06 0.06 0.06 00
05/11/2015 0.06 0.06 0.06 0.06 00
05/08/2015 0.06 0.06 0.06 0.06 00
05/07/2015 0.06 0.06 0.06 0.06 00
05/06/2015 0.06 0.06 0.06 0.06 711
05/05/2015 0.06 0.06 0.06 0.06 00
05/04/2015 0.06 0.06 0.06 0.06 00
05/01/2015 0.06 0.06 0.06 0.06 00
04/30/2015 0.06 0.06 0.06 0.06 00
04/29/2015 0.06 0.06 0.06 0.06 00
04/28/2015 0.06 0.06 0.06 0.06 200
04/27/2015 0.07 0.07 0.07 0.07 00
04/24/2015 0.07 0.07 0.07 0.07 00
04/23/2015 0.07 0.07 0.07 0.07 00
04/22/2015 0.07 0.07 0.07 0.07 00
04/21/2015 0.07 0.07 0.07 0.07 5,020
04/20/2015 0.075 0.075 0.075 0.075 00
04/17/2015 0.075 0.075 0.075 0.075 00
04/16/2015 0.075 0.075 0.075 0.075 00
04/15/2015 0.075 0.075 0.075 0.075 00
04/14/2015 0.075 0.075 0.075 0.075 1,000
04/13/2015 0.06 0.06 0.06 0.06 00
04/10/2015 0.06 0.06 0.06 0.06 00
04/09/2015 0.06 0.06 0.06 0.06 00
04/08/2015 0.06 0.06 0.06 0.06 425
04/07/2015 0.07 0.07 0.07 0.07 00
04/06/2015 0.07 0.07 0.07 0.07 453
04/02/2015 0.07 0.07 0.07 0.07 00
04/01/2015 0.07 0.07 0.07 0.07 2,717
03/31/2015 0.11 0.11 0.11 0.11 00
03/30/2015 0.11 0.11 0.11 0.11 00
03/27/2015 0.11 0.11 0.11 0.11 3,962
03/26/2015 0.07 0.07 0.07 0.07 129
03/25/2015 0.08 0.08 0.08 0.08 320
03/24/2015 0.08 0.08 0.08 0.08 00
03/23/2015 0.08 0.08 0.08 0.08 00
03/20/2015 0.08 0.08 0.08 0.08 00
03/19/2015 0.08 0.08 0.08 0.08 00
03/18/2015 0.08 0.08 0.08 0.08 100
03/17/2015 0.08 0.08 0.08 0.08 00
03/16/2015 0.08 0.08 0.08 0.08 00
03/13/2015 0.08 0.08 0.08 0.08 1,200
03/12/2015 0.08 0.08 0.08 0.08 113
03/11/2015 0.07 0.07 0.07 0.07 00
03/10/2015 0.07 0.07 0.07 0.07 00
03/09/2015 0.08 0.08 0.07 0.07 595
03/06/2015 0.09 0.09 0.09 0.09 500
03/05/2015 0.08 0.08 0.08 0.08 00
03/04/2015 0.08 0.08 0.08 0.08 5,000
03/03/2015 0.08 0.08 0.08 0.08 00
03/02/2015 0.08 0.08 0.08 0.08 00
02/27/2015 0.08 0.08 0.08 0.08 00
02/26/2015 0.08 0.08 0.08 0.08 00
02/25/2015 0.08 0.08 0.08 0.08 615
02/24/2015 0.08 0.08 0.08 0.08 5,356
02/23/2015 0.08 0.08 0.08 0.08 00
02/20/2015 0.08 0.08 0.08 0.08 201
02/19/2015 0.08 0.08 0.08 0.08 00
02/18/2015 0.08 0.08 0.08 0.08 231
02/17/2015 0.084 0.084 0.084 0.084 00
02/13/2015 0.084 0.084 0.084 0.084 00
02/12/2015 0.08 0.09 0.08 0.084 2,283
02/11/2015 0.1 0.1 0.1 0.1 200
02/10/2015 0.08 0.08 0.08 0.08 590
02/09/2015 0.1 0.1 0.1 0.1 921
02/06/2015 0.09 0.09 0.09 0.09 00
02/05/2015 0.09 0.09 0.09 0.09 4,000
02/04/2015 0.09 0.09 0.09 0.09 00
02/03/2015 0.09 0.09 0.09 0.09 110
02/02/2015 0.09 0.09 0.09 0.09 00
01/30/2015 0.09 0.09 0.09 0.09 1,431
01/29/2015 0.08 0.08 0.08 0.08 1,000
01/28/2015 0.08 0.08 0.08 0.08 00
01/27/2015 0.08 0.08 0.08 0.08 00
01/26/2015 0.08 0.08 0.08 0.08 400
01/23/2015 0.1 0.1 0.1 0.1 655
01/22/2015 0.1 0.1 0.1 0.1 2,900
01/21/2015 0.08 0.08 0.08 0.08 100
01/20/2015 0.2 0.2 0.11 0.11 4,397
01/16/2015 0.1 0.1 0.1 0.1 5,725
01/15/2015 0.11 0.11 0.11 0.11 200
01/14/2015 0.1 0.1 0.1 0.1 00
01/13/2015 0.1 0.1 0.1 0.1 1,500
01/12/2015 0.135 0.135 0.135 0.135 00
01/09/2015 0.135 0.135 0.135 0.135 00
01/08/2015 0.08 0.15 0.08 0.135 29,375
01/07/2015 0.08 0.15 0.08 0.15 26,100
01/06/2015 0.1 0.1 0.1 0.1 1,840
01/05/2015 0.1 0.1 0.1 0.1 00
01/02/2015 0.1 0.145 0.1 0.1 5,297
12/31/2014 0.1 0.18 0.08 0.15 37,130
12/30/2014 0.1 0.1 0.08 0.08 27,261
12/29/2014 0.1 0.1145 0.1 0.1 18,796
12/26/2014 0.1 0.12 0.1 0.12 505
12/24/2014 0.15 0.15 0.1 0.1 6,055
12/23/2014 0.1 0.15 0.1 0.15 17,126
12/22/2014 0.1 0.101 0.07 0.1 11,013
12/19/2014 0.13 0.13 0.08 0.12 20,812
12/18/2014 0.12 0.12 0.1 0.12 3,025
12/17/2014 0.12 0.12 0.1 0.12 3,127
12/16/2014 0.05 0.12 0.05 0.12 3,908
12/15/2014 0.12 0.12 0.1 0.12 4,060
12/12/2014 0.12 0.15 0.1 0.12 9,820
12/11/2014 0.15 0.15 0.11 0.12 4,552
12/10/2014 0.125 0.15 0.12 0.15 737
12/09/2014 0.16 0.16 0.15 0.15 2,122
12/08/2014 0.12 0.15 0.12 0.15 421
12/05/2014 0.18 0.18 0.18 0.18 00
12/04/2014 0.15 0.2 0.15 0.18 6,011
12/03/2014 0.1 0.2 0.1 0.2 5,161
12/02/2014 0.1 0.11 0.1 0.11 1,845
12/01/2014 0.15 0.15 0.15 0.15 1,323
11/28/2014 0.15 0.15 0.1 0.1 4,823
11/26/2014 0.15 0.15 0.15 0.15 100
11/25/2014 0.25 0.3 0.1 0.1 10,000
11/24/2014 0.1 0.25 0.1 0.25 11,125
11/21/2014 0.2 0.2 0.2 0.2 671
11/20/2014 0.2 0.2 0.2 0.2 2,202
11/19/2014 0.1 0.2 0.1 0.2 4,801
11/18/2014 0.1 0.1 0.1 0.1 02
11/17/2014 0.2 0.2 0.2 0.2 1,000
11/14/2014 0.2 0.2 0.18 0.18 7,676
11/13/2014 0.1 0.2 0.1 0.19 13,869
11/12/2014 0.11 0.11 0.1 0.11 13,394
11/11/2014 0.13 0.13 0.11 0.11 6,203
11/10/2014 0.13 0.13 0.13 0.13 00
11/07/2014 0.12 0.15 0.12 0.13 9,930
11/06/2014 0.12 0.15 0.11 0.15 9,913
11/05/2014 0.15 0.16 0.1 0.11 9,118
11/04/2014 0.1 0.11 0.1 0.11 1,277
11/03/2014 0.1 0.2 0.1 0.1 2,006
10/31/2014 0.1 0.1 0.1 0.1 100
10/30/2014 0.06 0.16 0.06 0.16 7,085
10/29/2014 0.15 0.15 0.15 0.15 955
10/28/2014 0.1 0.1 0.1 0.1 11,879
10/27/2014 0.09 0.1 0.09 0.1 6,120
10/24/2014 0.05 0.15 0.05 0.1 3,845
10/23/2014 0.12 0.2 0.05 0.12 4,012
10/22/2014 0.12 0.15 0.12 0.15 4,550
10/21/2014 0.15 0.2 0.06 0.16 20,198
10/20/2014 0.09 0.15 0.06 0.15 14,000
10/17/2014 0.05 0.1 0.05 0.1 1,812
10/16/2014 0.06 0.06 0.05 0.05 4,659
10/15/2014 0.05 0.1 0.05 0.1 16,258
10/14/2014 0.06 0.1 0.05 0.05 4,115
10/13/2014 0.1 0.15 0.05 0.1211 106,222
10/10/2014 0.25 0.25 0.15 0.15 37,847
10/09/2014 0.27 0.29 0.16 0.2 28,693
10/08/2014 0.4 0.45 0.3 0.32 36,797
10/07/2014 0.25 0.6 0.25 0.4 98,188
10/06/2014 2.7108 2.7108 2.7108 2.7108 00
10/03/2014 2.7108 2.7108 2.7108 2.7108 00
10/02/2014 2.7108 2.7108 2.7108 2.7108 00
10/01/2014 2.7108 2.7108 2.7108 2.7108 00
09/30/2014 2.7108 2.7108 2.7108 2.7108 00
09/29/2014 2.7108 2.7108 2.7108 2.7108 00
09/26/2014 2.7108 2.7108 2.7108 2.7108 00
09/25/2014 2.7108 2.7108 2.7108 2.7108 00
09/24/2014 2.7108 2.7108 2.7108 2.7108 00
09/23/2014 2.7108 2.7108 2.7108 2.7108 00
09/22/2014 2.7108 2.7108 2.7108 2.7108 00
09/19/2014 2.7108 2.7108 2.7108 2.7108 00
09/18/2014 2.7108 2.7108 2.7108 2.7108 00
09/17/2014 2.7108 2.7108 2.7108 2.7108 00
09/16/2014 2.7108 2.7108 2.7108 2.7108 00
09/15/2014 2.7108 2.7108 2.7108 2.7108 00
09/12/2014 2.7108 2.7108 2.7108 2.7108 00
09/11/2014 2.7108 2.7108 2.7108 2.7108 00
09/10/2014 2.7108 2.7108 2.7108 2.7108 00
09/09/2014 2.7108 2.7108 2.7108 2.7108 00
09/08/2014 2.7108 2.7108 2.7108 2.7108 00
09/05/2014 2.7108 2.7108 2.7108 2.7108 00
09/04/2014 2.7108 2.7108 2.7108 2.7108 00
09/03/2014 2.7108 2.7108 2.7108 2.7108 00
09/02/2014 2.7108 2.7108 2.7108 2.7108 00
08/29/2014 2.7108 2.7108 2.7108 2.7108 00
08/28/2014 2.7108 2.7108 2.7108 2.7108 00
08/27/2014 2.7108 2.7108 2.7108 2.7108 00
08/26/2014 2.7108 2.7108 2.7108 2.7108 00
08/25/2014 2.7108 2.7108 2.7108 2.7108 00
08/22/2014 2.7108 2.7108 2.7108 2.7108 00
08/21/2014 2.7108 2.7108 2.7108 2.7108 00
08/20/2014 2.702 2.7108 2.702 2.7108 613
08/19/2014 2.65 2.77 2.65 2.77 1,310
08/18/2014 2.64 2.64 2.64 2.64 202
08/15/2014 2.7 2.76 2.62 2.64 9,023
08/14/2014 2.62 2.79 2.61 2.7554 4,953
08/13/2014 2.66 2.74 2.639 2.639 1,030
08/12/2014 2.8 2.8 2.66 2.7 9,593
08/11/2014 2.66 2.8 2.65 2.7499 9,657
08/08/2014 2.64 2.77 2.64 2.75 9,154
08/07/2014 2.62 2.72 2.62 2.67 20,810
08/06/2014 2.63 2.78 2.63 2.65 4,643
08/05/2014 2.6 2.771 2.6 2.68 3,044
08/04/2014 2.71 2.8 2.61 2.61 7,998
08/01/2014 2.71 2.9 2.7 2.7 3,635
07/31/2014 2.7 2.74 2.7 2.7 8,180
07/30/2014 2.72 2.88 2.711 2.82 4,806
07/29/2014 2.721 2.731 2.721 2.731 741
07/28/2014 2.76 2.87 2.72 2.72 7,830
07/25/2014 2.87 3.01 2.7218 2.74 11,571
07/24/2014 2.8 2.978 2.8 2.86 7,093
07/23/2014 2.83 2.87 2.74 2.76 63,680
07/22/2014 2.79 2.83 2.72 2.75 16,265
07/21/2014 2.77 2.83 2.71 2.79 8,088
07/18/2014 2.8 2.8 2.7 2.8 13,518
07/17/2014 2.84 2.85 2.7 2.71 16,484
07/16/2014 2.818 2.84 2.73 2.8 3,406
07/15/2014 2.86 2.91 2.76 2.78 5,024
07/14/2014 2.81 2.84 2.71 2.84 5,334
07/11/2014 2.69 2.77 2.69 2.77 4,475
07/10/2014 2.74 2.76 2.61 2.69 11,557
07/09/2014 2.76 2.79 2.75 2.78 9,821
07/08/2014 2.82 2.98 2.74 2.77 7,530
07/07/2014 2.82 2.86 2.69 2.74 15,986
07/03/2014 2.9 3.05 2.84 2.84 4,289
07/02/2014 2.99 3.08 2.65 2.97 24,616
07/01/2014 3.16 3.18 2.96 3.12 22,948
06/30/2014 2.67 3.14 2.67 3.11 106,486
06/27/2014 2.7 2.795 2.67 2.795 7,910
06/26/2014 2.66 2.72 2.65 2.67 9,185
06/25/2014 2.62 2.7366 2.6067 2.63 11,030
06/24/2014 2.73 2.79 2.65 2.66 13,647
06/23/2014 2.74 2.81 2.6 2.67 27,961
06/20/2014 2.77 2.929 2.6 2.6 30,670
06/19/2014 3 3 2.85 2.93 12,328
06/18/2014 2.7501 2.98 2.7501 2.91 11,698
06/17/2014 2.98 2.99 2.77 2.92 10,108
06/16/2014 2.634 3.04 2.634 2.97 22,228
06/13/2014 2.7 2.85 2.65 2.65 15,766
06/12/2014 2.68 2.75 2.65 2.69 9,866
06/11/2014 2.72 2.76 2.6101 2.624 1,949
06/10/2014 2.67 2.79 2.65 2.674 6,338
06/09/2014 2.7 2.7526 2.61 2.72 6,130
06/06/2014 2.71 2.726 2.6101 2.698 6,591
06/05/2014 2.68 2.77 2.66 2.66 18,171
06/04/2014 2.59 2.99 2.59 2.72 51,629
06/03/2014 2.96 3.11 2.836 3.02 46,323
06/02/2014 2.79 2.91 2.79 2.87 14,925
05/30/2014 2.7101 2.8953 2.7101 2.85 7,698
05/29/2014 2.4 3 2.4 2.93 100,663
05/28/2014 2.63 2.63 2.4 2.48 67,289
05/27/2014 2.7 2.77 2.56 2.65 29,982
05/23/2014 2.58 2.8 2.58 2.66 25,857
05/22/2014 2.73 2.74 2.5579 2.63 22,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?