Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoompass Holdings Inc (OP: ZPAS )

0.0001 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 21, 2024 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 0.2200 0.2200 0.1900 0.2099 22,447 -0.00(-0.05%)
Jan 30, 2018 0.2000 0.2100 0.2000 0.2100 20,138 -0.01(-4.50%)
Jan 29, 2018 0.1900 0.2199 0.1900 0.2199 19,588 +0.03(+15.74%)
Jan 26, 2018 0.2000 0.2002 0.1900 0.1900 42,752 -0.01(-5.05%)
Jan 25, 2018 0.2003 0.2199 0.2001 0.2001 5,227 -0.02(-9.05%)
Jan 24, 2018 0.2150 0.2200 0.2001 0.2200 30,354 +0.00(+0.00%)
Jan 23, 2018 0.2000 0.2200 0.2000 0.2200 59,904 +0.02(+8.27%)
Jan 22, 2018 0.2179 0.2179 0.1840 0.2032 46,945 -0.01(-6.75%)
Jan 19, 2018 0.2001 0.2179 0.2001 0.2179 19,150 +0.02(+8.90%)
Jan 18, 2018 0.1700 0.2100 0.1700 0.2001 16,280 -0.02(-9.05%)
Jan 17, 2018 0.2000 0.2200 0.2000 0.2200 18,939 +0.02(+10.00%)
Jan 16, 2018 0.2000 0.2200 0.2000 0.2000 11,075 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 11, 2018 0.2260 0.2260 0.2001 0.2200 22,939 +0.00(+0.00%)
Jan 10, 2018 0.2250 0.2250 0.2000 0.2200 49,480 +0.01(+4.76%)
Jan 09, 2018 0.2260 0.2260 0.2000 0.2100 56,155 -0.02(-7.08%)
Jan 08, 2018 0.2280 0.2280 0.2020 0.2260 21,860 +0.02(+11.83%)
Jan 05, 2018 0.1850 0.2290 0.1850 0.2021 35,405 +0.00(+1.05%)
Jan 04, 2018 0.2025 0.2350 0.1700 0.2000 81,172 -0.03(-14.89%)
Jan 03, 2018 0.2300 0.2350 0.1820 0.2350 21,663 +0.00(+2.17%)
Jan 02, 2018 0.1722 0.2400 0.1722 0.2300 52,236 -0.00(-0.39%)
Dec 29, 2017 0.2309 0.2309 0.2309 0 -0.01(-3.79%)
Dec 28, 2017 0.1722 0.2480 0.1722 0.2400 75,590 +0.04(+19.34%)
Dec 27, 2017 0.2100 0.2500 0.1800 0.2011 158,295 -0.01(-5.14%)
Dec 26, 2017 0.2150 0.2150 0.2000 0.2120 99,177 -0.00(-1.40%)
Dec 22, 2017 0.2000 0.2280 0.2000 0.2150 39,690 +0.01(+2.38%)
Dec 21, 2017 0.2350 0.2400 0.2000 0.2100 163,110 -0.03(-12.50%)
Dec 20, 2017 0.2400 0.2500 0.2400 0.2400 35,717 -0.01(-2.04%)
Dec 19, 2017 0.2600 0.2700 0.2220 0.2450 70,053 -0.02(-6.49%)
Dec 18, 2017 0.3000 0.3000 0.2600 0.2620 124,270 -0.04(-12.67%)
Dec 15, 2017 0.3200 0.3200 0.3000 0.3000 26,154 +0.00(+0.00%)
Dec 14, 2017 0.3010 0.3300 0.2900 0.3000 41,073 -0.01(-3.23%)
Dec 13, 2017 0.3300 0.3300 0.3000 0.3100 81,760 -0.02(-6.06%)
Dec 12, 2017 0.3100 0.3300 0.3100 0.3300 42,093 +0.02(+6.45%)
Dec 11, 2017 0.3100 0.3400 0.3100 0.3100 87,958 -0.02(-6.06%)
Dec 08, 2017 0.3650 0.3650 0.3300 0.3300 64,215 -0.03(-9.59%)
Dec 07, 2017 0.3700 0.3700 0.3300 0.3650 15,264 -0.01(-1.35%)
Dec 06, 2017 0.3900 0.3900 0.3450 0.3700 21,615 +0.02(+5.71%)
Dec 05, 2017 0.3400 0.3600 0.3400 0.3500 32,849 +0.00(+0.00%)
Dec 04, 2017 0.3500 0.3700 0.3400 0.3500 248,630 -0.02(-5.41%)
Dec 01, 2017 0.3610 0.3800 0.3610 0.3700 55,065 +0.01(+2.78%)
Nov 30, 2017 0.3500 0.4000 0.3500 0.3600 20,394 -0.04(-10.00%)
Nov 29, 2017 0.3651 0.4100 0.3500 0.4000 28,949 -0.01(-2.44%)
Nov 28, 2017 0.3653 0.4100 0.3651 0.4100 46,604 +0.04(+12.18%)
Nov 27, 2017 0.4000 0.4100 0.3550 0.3655 80,590 -0.04(-10.85%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4100 41,455 -0.04(-8.89%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4500 29,322 +0.01(+2.27%)
Nov 21, 2017 0.4400 0.4500 0.4300 0.4400 51,319 -0.04(-8.33%)
Nov 20, 2017 0.4850 0.4850 0.4500 0.4800 37,240 +0.03(+6.08%)
Nov 17, 2017 0.4600 0.4850 0.4525 0.4525 17,843 -0.01(-1.63%)
Nov 16, 2017 0.4700 0.5000 0.4500 0.4600 40,249 -0.04(-8.00%)
Nov 15, 2017 0.4900 0.5300 0.4500 0.5000 48,093 +0.01(+2.04%)
Nov 14, 2017 0.5302 0.5302 0.4800 0.4900 9,795 -0.04(-7.58%)
Nov 13, 2017 0.5100 0.5302 0.4800 0.5302 20,500 +0.03(+6.04%)
Nov 10, 2017 0.4550 0.5302 0.4500 0.5000 60,165 +0.03(+7.53%)
Nov 09, 2017 0.5100 0.5100 0.4500 0.4650 48,824 -0.03(-7.00%)
Nov 08, 2017 0.4603 0.5000 0.4500 0.5000 29,612 +0.02(+4.17%)
Nov 07, 2017 0.4677 0.5000 0.4603 0.4800 46,272 -0.02(-4.00%)
Nov 06, 2017 0.4702 0.5170 0.4601 0.5000 52,172 +0.03(+6.34%)
Nov 03, 2017 0.4800 0.5550 0.4702 0.4702 76,830 -0.01(-2.04%)
Nov 02, 2017 0.4500 0.5500 0.4500 0.4800 123,421 +0.03(+6.67%)
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.