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 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2019 0.1000 0.1100 0.1000 0.1000 117,950 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 41,100 -0.00(-1.96%)
May 28, 2019 0.1350 0.1350 0.0950 0.1020 46,805 +0.00(+2.00%)
May 24, 2019 0.1000 0.1000 0.1000 0.1000 27,000 +0.02(+27.71%)
May 23, 2019 0.0783 0.0783 0.0783 0.0783 200 -0.00(-3.69%)
May 22, 2019 0.0813 0.0813 0.0813 0.0813 200 -0.01(-14.42%)
May 21, 2019 0.0760 0.0950 0.0760 0.0950 1,800 -0.01(-5.00%)
May 20, 2019 0.1000 0.1000 0.1000 0.1000 10,120 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
May 16, 2019 0.1400 0.1400 0.1000 0.1000 53,398 +0.01(+11.11%)
May 15, 2019 0.0950 0.0950 0.0900 0.0900 16,950 -0.03(-24.87%)
May 14, 2019 0.1020 0.1198 0.1000 0.1198 51,850 +0.02(+19.80%)
May 13, 2019 0.1000 0.1000 0.1000 0.1000 3,060 -0.00(-2.25%)
May 10, 2019 0.0605 0.1023 0.0605 0.1023 37,000 +0.00(+2.30%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 26,965 +0.00(+0.00%)
May 07, 2019 0.0800 0.1000 0.0800 0.1000 970 -0.00(-4.76%)
May 06, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
May 03, 2019 0.1000 0.1100 0.1000 0.1100 44,900 +0.01(+10.00%)
May 02, 2019 0.1000 0.1100 0.1000 0.1000 45,131 +0.00(+0.00%)
May 01, 2019 0.1050 0.1050 0.1000 0.1000 23,038 +0.00(+0.00%)
Apr 30, 2019 0.1050 0.1050 0.1000 0.1000 31,313 -0.00(-2.44%)
Apr 29, 2019 0.1025 0.1025 0.1025 0.1025 440 -0.00(-2.38%)
Apr 25, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 24, 2019 0.1020 0.1050 0.1020 0.1050 25,710 +0.00(+4.48%)
Apr 23, 2019 0.1000 0.1005 0.1000 0.1005 1,135 +0.00(+0.50%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 3,062 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.1000 0.0500 0.1000 43,180 +0.00(+0.00%)
Apr 15, 2019 0.1200 0.1200 0.1000 0.1000 24,006 -0.00(-4.76%)
Apr 12, 2019 0.1050 0.1050 0.1050 0.1050 100 -0.03(-19.23%)
Apr 11, 2019 0.1000 0.1400 0.0750 0.1300 41,250 +0.01(+4.84%)
Apr 10, 2019 0.1240 0.1240 0.1240 0.1240 200 +0.00(+0.00%)
Apr 08, 2019 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Apr 05, 2019 0.0720 0.1200 0.0720 0.1200 26,500 +0.02(+26.32%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 33,787 +0.00(+0.00%)
Apr 03, 2019 0.0950 0.1000 0.0900 0.0950 49,929 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1180 0.0960 0.1000 32,780 -0.00(-2.63%)
Apr 01, 2019 0.1000 0.1027 0.1000 0.1027 66,334 +0.00(+2.70%)
Mar 29, 2019 0.1100 0.1100 0.0900 0.1000 37,300 -0.02(-16.67%)
Mar 28, 2019 0.1200 0.1200 0.1200 0.1200 100 +0.00(+4.08%)
Mar 27, 2019 0.1153 0.1153 0.1153 0.1153 400 -0.00(-3.92%)
Mar 26, 2019 0.1150 0.1200 0.1150 0.1200 31,000 +0.00(+4.35%)
Mar 25, 2019 0.1150 0.1200 0.1150 0.1150 28,213 -0.00(-0.43%)
Mar 22, 2019 0.1155 0.1155 0.1150 0.1155 8,200 +0.00(+0.00%)
Mar 21, 2019 0.1155 0.1155 0.1150 0.1155 1,800 -0.00(-3.75%)
Mar 20, 2019 0.1200 0.1200 0.1200 0.1200 28,893 -0.01(-4.00%)
Mar 19, 2019 0.1200 0.1250 0.1200 0.1250 2,125 +0.01(+8.70%)
Mar 18, 2019 0.1225 0.1250 0.1150 0.1150 14,400 +0.00(+0.00%)
Mar 15, 2019 0.1060 0.1150 0.1050 0.1150 27,100 +0.01(+9.52%)
Mar 14, 2019 0.1050 0.1050 0.1050 0.1050 900 -0.00(-0.47%)
Mar 13, 2019 0.1050 0.1055 0.1050 0.1055 1,740 +0.00(+0.48%)
Mar 12, 2019 0.1060 0.1060 0.1050 0.1050 3,728 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 08, 2019 0.1050 0.1075 0.1050 0.1050 2,000 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Mar 06, 2019 0.1150 0.1150 0.1050 0.1050 4,200 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1150 0.1050 0.1050 15,225 -0.01(-8.70%)
Mar 04, 2019 0.1060 0.1150 0.1050 0.1150 21,925 +0.01(+9.52%)
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.