Range Low Price High Price Comment
30 days $0.264 $0.423 Tuesday, 23rd Jun 2026 ZMDTF stock ended at $0.320. This is 8.07% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 8.81% from a day low at $0.320 to a day high of $0.348.
90 days $0.264 $0.777
52 weeks $0.264 $1.96

Historical Zoomd Technologies Ltd. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.348 $0.348 $0.320 $0.320 3 753
Jun 22, 2026 $0.301 $0.365 $0.301 $0.348 24 164
Jun 18, 2026 $0.346 $0.346 $0.346 $0.346 28 500
Jun 17, 2026 $0.284 $0.347 $0.284 $0.347 8 700
Jun 16, 2026 $0.287 $0.287 $0.287 $0.287 11 880
Jun 15, 2026 $0.296 $0.296 $0.296 $0.296 15 200
Jun 12, 2026 $0.290 $0.292 $0.279 $0.292 30 000
Jun 11, 2026 $0.278 $0.293 $0.274 $0.292 61 100
Jun 10, 2026 $0.287 $0.287 $0.287 $0.287 3 000
Jun 09, 2026 $0.300 $0.305 $0.283 $0.295 37 700
Jun 08, 2026 $0.300 $0.300 $0.300 $0.300 2 300
Jun 05, 2026 $0.314 $0.314 $0.314 $0.314 0
Jun 04, 2026 $0.314 $0.314 $0.314 $0.314 11 500
Jun 03, 2026 $0.309 $0.314 $0.299 $0.311 19 500
Jun 02, 2026 $0.264 $0.300 $0.264 $0.291 87 350
Jun 01, 2026 $0.325 $0.325 $0.300 $0.301 0
May 29, 2026 $0.339 $0.351 $0.330 $0.332 40 800
May 28, 2026 $0.358 $0.359 $0.331 $0.348 163 000
May 27, 2026 $0.410 $0.423 $0.405 $0.405 25 000
May 26, 2026 $0.370 $0.377 $0.370 $0.370 45 087
May 22, 2026 $0.370 $0.370 $0.365 $0.365 16 112
May 21, 2026 $0.360 $0.360 $0.359 $0.359 4 970
May 20, 2026 $0.370 $0.372 $0.370 $0.370 15 528
May 19, 2026 $0.360 $0.372 $0.358 $0.372 4 002
May 18, 2026 $0.380 $0.380 $0.363 $0.371 15 396

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZMDTF stock historical prices to predict future price movements?
Trend Analysis: Examine the ZMDTF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZMDTF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ZOOMD TECHNOLOGIES LTD.
Zoomd Technologies
Zoomd Technologies Ltd. develops proprietary patented technology for leveraging onsite search for publishers, media agencies, and advertisers. It offers an internal site search engine for clients to implement search in publishers' web site. The company also provides unified mobile user acquisition platform for managing various user acquisition activity under one unified command and control screen. In addition, it offers App marketing, SaaS mobile...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE