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 (%)
Oct 31, 2019 0.1110 0.1110 0.0902 0.0902 1,200 -0.01(-6.53%)
Oct 30, 2019 0.0965 0.0965 0.0965 0.0965 132 +0.04(+60.83%)
Oct 29, 2019 0.0540 0.0600 0.0540 0.0600 1,117 +0.01(+11.11%)
Oct 28, 2019 0.0872 0.0872 0.0540 0.0540 4,640 -0.01(-17.93%)
Oct 25, 2019 0.0658 0.0658 0.0658 0.0658 5,700 -0.00(-6.00%)
Oct 24, 2019 0.0700 0.0700 0.0700 0.0700 8,847 +0.00(+0.00%)
Oct 23, 2019 0.0832 0.0832 0.0700 0.0700 6,475 +0.01(+16.67%)
Oct 22, 2019 0.0600 0.0600 0.0600 120 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0600 0.0600 1,075 -0.02(-22.28%)
Oct 18, 2019 0.0772 0.0772 0.0772 75 +0.00(+0.00%)
Oct 17, 2019 0.0772 0.0772 0.0772 0.0772 2,026 +0.02(+28.67%)
Oct 16, 2019 0.0601 0.0601 0.0600 0.0600 400 +0.01(+11.11%)
Oct 15, 2019 0.0540 0.0586 0.0540 0.0540 8,121 -0.01(-12.90%)
Oct 14, 2019 0.0750 0.0750 0.0613 0.0620 36,142 -0.02(-23.46%)
Oct 11, 2019 0.0810 0.0810 0.0810 0.0810 100 -0.02(-19.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1000 0.1000 220 -0.00(-4.03%)
Oct 08, 2019 0.1042 0.1042 0.1042 0.1042 1,900 -0.01(-5.19%)
Oct 07, 2019 0.1100 0.1100 0.1099 0.1099 1,224 -0.01(-6.86%)
Oct 04, 2019 0.0700 0.1180 0.0700 0.1180 9,300 +0.02(+16.26%)
Oct 03, 2019 0.0760 0.1015 0.0760 0.1015 1,550 -0.03(-21.92%)
Oct 01, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 30, 2019 0.1320 0.1500 0.1320 0.1500 3,925 +0.04(+36.36%)
Sep 27, 2019 0.1400 0.1500 0.1100 0.1100 55,400 +0.00(+0.00%)
Sep 26, 2019 0.0930 0.1452 0.0930 0.1100 52,550 +0.02(+20.88%)
Sep 25, 2019 0.1000 0.1000 0.0910 0.0910 210,882 -0.01(-9.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 23, 2019 0.2000 0.2000 0.0900 0.0900 20,689 -0.01(-10.00%)
Sep 20, 2019 0.1020 0.1380 0.1000 0.1000 2,300 +0.00(+0.00%)
Sep 19, 2019 0.0800 0.1000 0.0800 0.1000 14,711 -0.01(-6.98%)
Sep 18, 2019 0.1500 0.1500 0.0750 0.1075 10,971 +0.05(+82.20%)
Sep 17, 2019 0.0590 0.1129 0.0590 0.0590 1,072 -0.00(-4.99%)
Sep 16, 2019 0.0548 0.0621 0.0548 0.0621 600 -0.04(-37.90%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Sep 11, 2019 0.0548 0.0650 0.0548 0.0650 720 -0.04(-35.00%)
Sep 09, 2019 0.1000 0.1000 0.1000 0 +0.02(+29.03%)
Sep 06, 2019 0.0775 0.0775 0.0775 0.0775 100 -0.01(-14.84%)
Sep 05, 2019 0.0560 0.0910 0.0560 0.0910 5,200 +0.02(+32.27%)
Sep 04, 2019 0.0610 0.0688 0.0610 0.0688 2,500 -0.01(-11.23%)
Aug 29, 2019 0.0775 0.0775 0.0775 0 +0.02(+27.05%)
Aug 28, 2019 0.0610 0.0610 0.0610 0.0610 690 +0.00(+0.00%)
Aug 27, 2019 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0610 0.0610 12,000 -0.02(-23.75%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 +0.01(+8.99%)
Aug 20, 2019 0.0734 0.0734 0.0734 0 -0.00(-5.29%)
Aug 19, 2019 0.0603 0.0950 0.0603 0.0775 9,300 +0.02(+31.36%)
Aug 15, 2019 0.0590 0.0590 0.0590 0 -0.02(-23.38%)
Aug 14, 2019 0.0587 0.0770 0.0587 0.0770 1,750 -0.02(-18.95%)
Aug 13, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.04(+62.95%)
Aug 12, 2019 0.0583 0.0583 0.0583 0.0583 650 -0.02(-24.77%)
Aug 09, 2019 0.0600 0.0775 0.0600 0.0775 700 +0.02(+31.36%)
Aug 08, 2019 0.0900 0.0900 0.0590 0.0590 10,100 -0.03(-34.44%)
Aug 07, 2019 0.0600 0.0900 0.0600 0.0900 15,900 +0.03(+52.54%)
Aug 05, 2019 0.0590 0.0590 0.0590 0 -0.00(-4.84%)
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.