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 (%)
Dec 31, 2018 0.1090 0.1200 0.1090 0.1100 37,100 +0.00(+0.92%)
Dec 28, 2018 0.1110 0.1200 0.1090 0.1090 25,400 -0.01(-9.17%)
Dec 27, 2018 0.1210 0.1210 0.1100 0.1200 21,029 +0.01(+9.09%)
Dec 26, 2018 0.1070 0.1150 0.1070 0.1100 24,140 +0.00(+2.80%)
Dec 24, 2018 0.1070 0.1070 0.1058 0.1070 4,700 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1240 0.1050 0.1070 24,300 +0.00(+1.81%)
Dec 20, 2018 0.1100 0.1100 0.1050 0.1051 36,823 -0.00(-0.19%)
Dec 19, 2018 0.1000 0.1053 0.1000 0.1053 102,545 +0.00(+4.57%)
Dec 18, 2018 0.0980 0.1030 0.0900 0.1007 183,508 +0.00(+2.23%)
Dec 17, 2018 0.0770 0.0985 0.0770 0.0985 182,000 +0.02(+27.92%)
Dec 14, 2018 0.0770 0.0805 0.0770 0.0770 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0770 0.0770 0.0770 0.0770 770 +0.00(+0.00%)
Dec 12, 2018 0.0758 0.0830 0.0750 0.0770 40,233 +0.00(+2.67%)
Dec 11, 2018 0.0740 0.0820 0.0740 0.0750 11,576 +0.00(+1.35%)
Dec 10, 2018 0.0700 0.0790 0.0700 0.0740 60,614 +0.00(+5.71%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 4,664 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0704 0.0700 0.0700 34,200 +0.00(+0.00%)
Dec 03, 2018 0.0670 0.0700 0.0670 0.0700 49,675 +0.00(+0.00%)
Nov 30, 2018 0.0671 0.0700 0.0670 0.0700 12,300 +0.00(+4.48%)
Nov 29, 2018 0.0672 0.0672 0.0670 0.0670 6,000 -0.00(-0.45%)
Nov 28, 2018 0.0670 0.0673 0.0670 0.0673 9,070 +0.00(+0.45%)
Nov 27, 2018 0.0673 0.0673 0.0670 0.0670 30,342 +0.00(+0.00%)
Nov 26, 2018 0.0721 0.0721 0.0670 0.0670 113,300 -0.00(-6.94%)
Nov 21, 2018 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Nov 20, 2018 0.0720 0.0750 0.0720 0.0750 5,430 +0.00(+4.17%)
Nov 19, 2018 0.0720 0.0770 0.0720 0.0720 17,180 +0.00(+0.00%)
Nov 16, 2018 0.0720 0.0720 0.0720 0.0720 400 +0.00(+0.00%)
Nov 15, 2018 0.0720 0.0720 0.0720 0.0720 3,000 +0.00(+0.00%)
Nov 14, 2018 0.0720 0.0720 0.0720 0.0720 545 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0720 0.0700 0.0720 76,550 +0.00(+2.86%)
Nov 12, 2018 0.0730 0.0730 0.0700 0.0700 33,500 -0.00(-1.41%)
Nov 09, 2018 0.0660 0.0710 0.0660 0.0710 21,500 +0.01(+9.23%)
Nov 08, 2018 0.0650 0.0650 0.0650 0.0650 1,200 +0.00(+0.00%)
Nov 07, 2018 0.0650 0.0656 0.0650 0.0650 2,150 -0.00(-0.46%)
Nov 06, 2018 0.0650 0.0653 0.0650 0.0653 14,866 +0.00(+0.00%)
Nov 05, 2018 0.0650 0.0710 0.0650 0.0653 17,950 +0.00(+0.46%)
Nov 01, 2018 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Oct 31, 2018 0.0700 0.0700 0.0660 0.0660 45,875 -0.00(-5.85%)
Oct 30, 2018 0.0740 0.0740 0.0701 0.0701 2,150 -0.00(-6.53%)
Oct 29, 2018 0.0770 0.0770 0.0750 0.0750 14,367 -0.00(-2.60%)
Oct 26, 2018 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+0.00%)
Oct 25, 2018 0.0770 0.0770 0.0770 0.0770 2,700 +0.00(+0.00%)
Oct 24, 2018 0.0770 0.0770 0.0770 0.0770 16,858 -0.00(-1.28%)
Oct 23, 2018 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+1.30%)
Oct 22, 2018 0.0770 0.0770 0.0770 0.0770 4,194 +0.00(+0.00%)
Oct 19, 2018 0.0770 0.0770 0.0770 0.0770 4,800 +0.00(+0.00%)
Oct 18, 2018 0.0770 0.0770 0.0770 0.0770 914 +0.00(+0.00%)
Oct 16, 2018 0.0770 0.0770 0.0770 0 -0.00(-1.91%)
Oct 12, 2018 0.0785 0.0785 0.0785 0 +0.00(+0.00%)
Oct 11, 2018 0.0785 0.0785 0.0785 50 +0.00(+0.00%)
Oct 10, 2018 0.0795 0.0795 0.0785 0.0785 40,154 -0.00(-1.26%)
Oct 09, 2018 0.0795 0.0795 0.0795 0.0795 9,965 -0.00(-0.63%)
Oct 08, 2018 0.0795 0.0800 0.0795 0.0800 7,249 +0.00(+0.63%)
Oct 05, 2018 0.0795 0.0795 0.0795 0.0795 6,500 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0795 0.0795 20,307 -0.00(-0.13%)
Oct 03, 2018 0.0810 0.0810 0.0796 0.0796 73,215 -0.00(-1.97%)
Oct 02, 2018 0.0810 0.0812 0.0810 0.0812 11,500 +0.00(+0.25%)
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.