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 (%)
Nov 30, 2020 0.2050 0.2200 0.2050 0.2200 2,200 +0.01(+4.76%)
Nov 27, 2020 0.2200 0.2200 0.2100 0.2100 11,900 -0.01(-4.55%)
Nov 25, 2020 0.2200 0.2300 0.2100 0.2200 32,500 +0.00(+0.00%)
Nov 24, 2020 0.2200 0.2220 0.2200 0.2200 20,841 -0.01(-4.35%)
Nov 23, 2020 0.2300 0.2300 0.2300 0.2300 519 +0.00(+0.00%)
Nov 20, 2020 0.2250 0.2300 0.2250 0.2300 15,000 +0.01(+3.37%)
Nov 19, 2020 0.2225 0.2225 0.2225 85 +0.00(+0.00%)
Nov 17, 2020 0.2225 0.2225 0.2225 0 +0.01(+3.49%)
Nov 16, 2020 0.2325 0.2325 0.2150 0.2150 8,316 +0.00(+0.00%)
Nov 13, 2020 0.2300 0.2300 0.2150 0.2150 22,200 -0.02(-7.05%)
Nov 12, 2020 0.2313 0.2313 0.2313 0.2313 850 +0.00(+0.57%)
Nov 11, 2020 0.2325 0.2325 0.2300 0.2300 795 -0.00(-2.13%)
Nov 10, 2020 0.2350 0.2350 0.2300 0.2350 1,325 +0.00(+2.17%)
Nov 09, 2020 0.2300 0.2300 0.2300 0.2300 3,950 -0.00(-2.13%)
Nov 06, 2020 0.2350 0.2360 0.2350 0.2350 8,000 +0.01(+4.44%)
Nov 05, 2020 0.2400 0.2450 0.2250 0.2250 26,030 -0.02(-7.22%)
Nov 04, 2020 0.2425 0.2425 0.2425 0.2425 1,500 +0.00(+0.00%)
Nov 03, 2020 0.2275 0.2485 0.2275 0.2425 12,625 +0.02(+10.23%)
Nov 02, 2020 0.2200 0.2210 0.2200 0.2200 12,350 -0.01(-3.93%)
Oct 29, 2020 0.2290 0.2290 0.2290 0 -0.01(-4.58%)
Oct 28, 2020 0.2200 0.2425 0.2200 0.2400 13,330 +0.02(+9.09%)
Oct 27, 2020 0.2400 0.2400 0.2200 0.2200 28,333 -0.03(-12.00%)
Oct 26, 2020 0.2400 0.2500 0.2400 0.2500 11,091 +0.02(+6.38%)
Oct 23, 2020 0.2300 0.2400 0.2300 0.2350 10,400 +0.03(+16.34%)
Oct 22, 2020 0.2300 0.2300 0.2020 0.2020 11,453 -0.02(-8.18%)
Oct 21, 2020 0.2300 0.2300 0.2200 0.2200 12,350 -0.01(-4.35%)
Oct 20, 2020 0.2450 0.2450 0.2298 0.2300 20,350 -0.01(-6.12%)
Oct 19, 2020 0.2400 0.2500 0.2020 0.2450 48,195 -0.01(-4.85%)
Oct 16, 2020 0.2575 0.2575 0.2500 0.2575 2,200 +0.00(+1.78%)
Oct 15, 2020 0.2530 0.2530 0.2530 0.2530 518 +0.00(+1.20%)
Oct 14, 2020 0.2600 0.2600 0.2500 0.2500 5,814 +0.00(+0.00%)
Oct 13, 2020 0.2500 0.2500 0.2500 0.2500 1,750 -0.01(-2.91%)
Oct 12, 2020 0.2575 0.2575 0.2575 0.2575 410 -0.00(-0.96%)
Oct 09, 2020 0.2600 0.2600 0.2500 0.2600 5,700 +0.02(+8.33%)
Oct 08, 2020 0.2500 0.2500 0.2310 0.2400 22,600 -0.01(-4.00%)
Oct 07, 2020 0.2500 0.2520 0.2500 0.2500 1,920 -0.01(-3.85%)
Oct 06, 2020 0.2600 0.2600 0.2500 0.2600 5,090 -0.00(-0.95%)
Oct 05, 2020 0.2700 0.2700 0.2500 0.2625 19,647 -0.01(-5.23%)
Oct 02, 2020 0.2500 0.2770 0.2500 0.2770 8,000 -0.00(-1.07%)
Oct 01, 2020 0.2600 0.2800 0.2500 0.2800 27,600 +0.02(+7.69%)
Sep 30, 2020 0.2500 0.2600 0.2500 0.2600 787 +0.01(+4.00%)
Sep 29, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Sep 28, 2020 0.2500 0.2633 0.2500 0.2500 30,276 +0.00(+0.00%)
Sep 25, 2020 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0.2500 1,025 -0.01(-1.96%)
Sep 23, 2020 0.2600 0.2600 0.2310 0.2550 3,481 +0.01(+3.87%)
Sep 22, 2020 0.2310 0.2455 0.2310 0.2455 2,050 -0.03(-12.32%)
Sep 21, 2020 0.2600 0.2800 0.2600 0.2800 40,000 +0.03(+12.00%)
Sep 18, 2020 0.2500 0.2500 0.2500 0.2500 1,500 -0.01(-3.85%)
Sep 17, 2020 0.2300 0.2650 0.2300 0.2600 16,200 +0.01(+4.00%)
Sep 16, 2020 0.2675 0.2675 0.2500 0.2500 14,612 -0.01(-1.96%)
Sep 15, 2020 0.2800 0.2800 0.2550 0.2550 17,750 -0.03(-8.93%)
Sep 14, 2020 0.2800 0.2800 0.2800 0.2800 280 -0.01(-3.45%)
Sep 11, 2020 0.2750 0.2900 0.2750 0.2900 53,200 +0.01(+5.45%)
Sep 10, 2020 0.2800 0.2800 0.2750 0.2750 7,027 -0.01(-1.82%)
Sep 09, 2020 0.2300 0.3000 0.2300 0.2801 17,055 +0.02(+7.73%)
Sep 08, 2020 0.2900 0.3000 0.2600 0.2600 41,088 -0.02(-7.14%)
Sep 04, 2020 0.2900 0.3000 0.2800 0.2800 11,700 -0.03(-9.68%)
Sep 03, 2020 0.3100 0.3100 0.3100 65 +0.00(+0.00%)
Sep 02, 2020 0.3050 0.3100 0.3000 0.3100 38,500 +0.01(+2.65%)
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.