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: 12:30 PM EDT, Apr 8, 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 (%)
May 28, 2021 0.1995 0.2096 0.1710 0.1900 195,205 +0.01(+2.70%)
May 27, 2021 0.1925 0.2000 0.1850 0.1850 24,895 -0.02(-7.50%)
May 26, 2021 0.1899 0.2100 0.1511 0.2000 72,332 +0.02(+10.50%)
May 25, 2021 0.1800 0.1991 0.1800 0.1810 10,651 -0.01(-5.73%)
May 24, 2021 0.1716 0.1962 0.1716 0.1920 22,584 +0.01(+5.73%)
May 21, 2021 0.1800 0.2000 0.1800 0.1816 34,886 +0.00(+0.89%)
May 20, 2021 0.1700 0.1800 0.1700 0.1800 103,067 +0.02(+12.29%)
May 19, 2021 0.1700 0.1700 0.1601 0.1603 59,366 -0.01(-5.71%)
May 18, 2021 0.1650 0.1700 0.1650 0.1700 88,449 +0.00(+0.06%)
May 17, 2021 0.1601 0.1699 0.1601 0.1699 12,661 +0.00(+1.49%)
May 14, 2021 0.1600 0.1700 0.1510 0.1674 46,060 +0.01(+4.95%)
May 13, 2021 0.1700 0.1700 0.1500 0.1595 177,127 -0.01(-4.43%)
May 12, 2021 0.2300 0.2300 0.1550 0.1669 120,528 -0.01(-5.97%)
May 11, 2021 0.1875 0.2095 0.1600 0.1775 271,617 -0.02(-11.16%)
May 10, 2021 0.1810 0.2100 0.1810 0.1998 31,002 -0.00(-0.05%)
May 07, 2021 0.1900 0.1999 0.1878 0.1999 67,216 -0.01(-4.81%)
May 06, 2021 0.1950 0.2310 0.1900 0.2100 98,162 +0.00(+0.00%)
May 05, 2021 0.2199 0.2199 0.1885 0.2100 40,490 +0.01(+5.00%)
May 04, 2021 0.2400 0.2400 0.1960 0.2000 21,822 -0.04(-16.67%)
May 03, 2021 0.2500 0.2500 0.1800 0.2400 276,795 -0.01(-4.00%)
Apr 30, 2021 0.1710 0.2500 0.1710 0.2500 275,000 +0.08(+47.06%)
Apr 29, 2021 0.1815 0.2198 0.1700 0.1700 167,123 -0.01(-6.64%)
Apr 28, 2021 0.2024 0.2024 0.1821 0.1821 29,670 -0.02(-10.03%)
Apr 27, 2021 0.2600 0.2600 0.1815 0.2024 34,635 -0.03(-12.00%)
Apr 26, 2021 0.2100 0.2640 0.1910 0.2300 90,015 +0.03(+15.06%)
Apr 23, 2021 0.1815 0.2000 0.1815 0.1999 18,900 -0.01(-4.81%)
Apr 22, 2021 0.2025 0.2150 0.1900 0.2100 28,377 +0.01(+3.70%)
Apr 21, 2021 0.2000 0.2149 0.1900 0.2025 14,700 +0.00(+0.70%)
Apr 20, 2021 0.2500 0.2500 0.2010 0.2011 52,652 -0.02(-8.59%)
Apr 19, 2021 0.2100 0.2830 0.2100 0.2200 53,304 +0.01(+2.33%)
Apr 16, 2021 0.1790 0.2200 0.1790 0.2150 42,100 +0.04(+19.44%)
Apr 15, 2021 0.1850 0.1950 0.1800 0.1800 67,504 -0.02(-7.69%)
Apr 14, 2021 0.2070 0.2070 0.1700 0.1950 156,837 -0.02(-7.93%)
Apr 13, 2021 0.1810 0.2200 0.1810 0.2118 61,361 +0.02(+11.47%)
Apr 12, 2021 0.2000 0.2000 0.1825 0.1900 33,840 -0.03(-13.44%)
Apr 09, 2021 0.2100 0.2250 0.1900 0.2195 91,500 -0.00(-0.23%)
Apr 08, 2021 0.2300 0.2350 0.2100 0.2200 21,623 -0.02(-8.14%)
Apr 07, 2021 0.2350 0.2423 0.2034 0.2395 19,506 +0.02(+7.21%)
Apr 06, 2021 0.2200 0.2238 0.2125 0.2234 33,701 -0.00(-0.98%)
Apr 05, 2021 0.2700 0.2700 0.2116 0.2256 47,899 -0.00(-1.96%)
Apr 01, 2021 0.2701 0.2701 0.2301 0.2301 13,700 -0.04(-13.20%)
Mar 31, 2021 0.2900 0.2999 0.2651 0.2651 18,235 -0.02(-8.55%)
Mar 30, 2021 0.2450 0.2900 0.2450 0.2899 61,015 +0.04(+15.96%)
Mar 29, 2021 0.3200 0.3200 0.2475 0.2500 33,689 -0.04(-13.79%)
Mar 26, 2021 0.2300 0.2900 0.2300 0.2900 59,200 +0.05(+20.93%)
Mar 25, 2021 0.2545 0.2900 0.2300 0.2398 106,126 -0.01(-5.78%)
Mar 24, 2021 0.2900 0.2900 0.2216 0.2545 162,416 -0.04(-12.24%)
Mar 23, 2021 0.3000 0.3000 0.2600 0.2900 74,988 -0.01(-3.33%)
Mar 22, 2021 0.3068 0.3100 0.2799 0.3000 138,651 +0.02(+9.09%)
Mar 19, 2021 0.3590 0.3590 0.2466 0.2750 319,000 -0.07(-21.18%)
Mar 18, 2021 0.3759 0.3799 0.3250 0.3489 97,187 -0.01(-1.58%)
Mar 17, 2021 0.3800 0.4000 0.3500 0.3545 179,867 -0.01(-1.53%)
Mar 16, 2021 0.3600 0.4500 0.3600 0.3600 158,676 -0.04(-10.00%)
Mar 15, 2021 0.4500 0.4500 0.3720 0.4000 145,637 -0.02(-4.76%)
Mar 12, 2021 0.4000 0.4500 0.3800 0.4200 87,800 -0.03(-6.67%)
Mar 11, 2021 0.3700 0.4500 0.3700 0.4500 64,859 +0.05(+12.50%)
Mar 10, 2021 0.3800 0.4300 0.3635 0.4000 127,191 +0.02(+5.26%)
Mar 09, 2021 0.3590 0.3999 0.3200 0.3800 261,587 +0.05(+15.15%)
Mar 08, 2021 0.3700 0.4000 0.3300 0.3300 35,105 -0.04(-10.81%)
Mar 05, 2021 0.3500 0.4000 0.3000 0.3700 570,900 -0.01(-3.52%)
Mar 04, 2021 0.5000 0.5000 0.3800 0.3835 163,660 -0.05(-11.23%)
Mar 03, 2021 0.3700 0.5000 0.2960 0.4320 478,726 +0.03(+8.00%)
Mar 02, 2021 0.4255 0.4600 0.3510 0.4000 122,553 -0.02(-4.65%)
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.