Zoompass Holdings Inc (OP: ZPAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2023 | 0.0005 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 0.0005 | 0 | +0.00(+25.00%) | |||
| Apr 11, 2023 | 0.0004 | 1 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 0.0004 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2023 | 0.0004 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2023 | 0.0004 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,885 | +0.00(+0.00%) |
| Mar 17, 2023 | 0.0004 | 0 | -0.01(-96.00%) | |||
| Mar 16, 2023 | 0.0298 | 0.0298 | 0.0100 | 0.0100 | 17,575 | +0.00(+0.00%) |
| Mar 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 | +0.01(+2400.00%) |
| Mar 14, 2023 | 0.0298 | 0.0298 | 0.0004 | 0.0004 | 15,100 | -0.01(-95.00%) |
| Mar 13, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 14,000 | -0.00(-2.44%) |
| Mar 08, 2023 | 0.0082 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 0.0082 | 0 | +0.00(+1.23%) | |||
| Mar 03, 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 380 | +0.00(+1.25%) |
| Mar 02, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+0.00%) |
| Feb 22, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 125 | +0.00(+0.00%) |
| Feb 17, 2023 | 0.0080 | 0.0300 | 0.0080 | 0.0080 | 11,766 | +0.00(+0.00%) |
| Feb 16, 2023 | 0.0080 | 0.0081 | 0.0080 | 0.0080 | 21,901 | +0.00(+0.00%) |
| Feb 14, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100 | +0.00(+0.00%) |
| Feb 10, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 | +0.00(+0.00%) |
| Feb 08, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 0.0080 | 0 | -0.00(-1.23%) | |||
| Feb 02, 2023 | 0.0081 | 1 | +0.00(+1.25%) | |||
| Jan 30, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 0.0447 | 0.0447 | 0.0080 | 0.0080 | 7,409 | +0.00(+0.00%) |
| Jan 20, 2023 | 0.0447 | 0.0447 | 0.0080 | 0.0080 | 1,200 | +0.00(+0.00%) |
| Jan 18, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | -0.00(-1.23%) |
| Jan 13, 2023 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 1,900 | +0.00(+1.25%) |
| Jan 12, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 956 | +0.00(+0.00%) |
| Jan 09, 2023 | 0.0080 | 0 | -0.00(-1.23%) | |||
| Jan 06, 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 300 | +0.00(+1.25%) |
| Dec 30, 2022 | 0.0080 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2022 | 0.0081 | 0.0081 | 0.0080 | 0.0080 | 10,600 | +0.00(+0.00%) |
| Dec 27, 2022 | 0.0080 | 0 | +0.00(+12.68%) | |||
| Dec 23, 2022 | 0.0041 | 0.0071 | 0.0041 | 0.0071 | 4,800 | +0.00(+73.17%) |
| Dec 22, 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 20,206 | -0.02(-79.80%) |
| Dec 20, 2022 | 0.0203 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2022 | 0.0203 | 0 | +0.00(+7.41%) | |||
| Dec 09, 2022 | 0.0189 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2022 | 0.0203 | 0.0203 | 0.0189 | 0.0189 | 425 | +0.00(+0.00%) |
| Dec 07, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 325 | +0.00(+1.07%) |
| Dec 06, 2022 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 1,083 | -0.00(-1.06%) |
| Dec 05, 2022 | 0.0203 | 0.0203 | 0.0189 | 0.0189 | 6,618 | +0.00(+0.00%) |
| Dec 02, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 8,273 | -0.00(-6.90%) |
| Nov 29, 2022 | 0.0203 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 2,545 | +0.00(+0.00%) |
| Nov 23, 2022 | 0.0203 | 0 | +0.00(+7.41%) | |||
| Nov 14, 2022 | 0.0189 | 55 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 2,000 | -0.00(-6.90%) |
| Nov 10, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 3,000 | +0.00(+7.41%) |
| Nov 09, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 600 | +0.00(+0.00%) |
| Nov 04, 2022 | 0.0189 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 300 | +0.00(+0.00%) |
| Nov 02, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 450 | +0.00(+0.00%) |
| Oct 28, 2022 | 0.0189 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 1,800 | +0.00(+0.00%) |
| Oct 20, 2022 | 0.0189 | 0 | -0.00(-6.90%) | |||
| Oct 19, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 250 | +0.00(+7.41%) |
| Oct 14, 2022 | 0.0189 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2022 | 0.0189 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 1,786 | +0.00(+0.00%) |
| Oct 10, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 10,050 | +0.00(+0.00%) |
| Oct 07, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 1,060 | +0.00(+0.00%) |
| Oct 04, 2022 | 0.0189 | 0 | -0.00(-6.90%) | |||
| Sep 30, 2022 | 0.0203 | 0 | +0.00(+1.50%) | |||
| Sep 28, 2022 | 0.0200 | 0 | +0.00(+6.95%) | |||
| Sep 27, 2022 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 10,000 | +0.00(+0.54%) |
| Sep 22, 2022 | 0.0186 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2022 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 3,250 | +0.00(+0.00%) |
| Sep 20, 2022 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 2,000 | +0.00(+0.00%) |
| Sep 19, 2022 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 5,520 | +0.00(+1.09%) |
| Sep 14, 2022 | 0.0184 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2022 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 1,544 | -0.00(-9.36%) |
| Sep 07, 2022 | 0.0203 | 0 | +0.00(+11.54%) | |||
| Sep 02, 2022 | 0.0182 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2022 | 0.0182 | 5 | +0.00(+0.00%) | |||
| Aug 29, 2022 | 0.0182 | 0 | +0.00(+0.00%) | |||
| Aug 26, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 1,000 | +0.00(+0.00%) |
| Aug 25, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 10,000 | +0.00(+0.00%) |
| Aug 24, 2022 | 0.0799 | 0.0800 | 0.0182 | 0.0182 | 5,100 | -0.00(-9.90%) |
| Aug 16, 2022 | 0.0202 | 0 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 0.0202 | 0 | +0.00(+11.60%) | |||
| Aug 11, 2022 | 0.0181 | 0.0900 | 0.0181 | 0.0181 | 20,164 | -0.00(-10.40%) |
| Aug 10, 2022 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 100 | +0.00(+0.00%) |
| Aug 09, 2022 | 0.0181 | 0.0202 | 0.0181 | 0.0202 | 550 | +0.00(+11.60%) |
| Aug 08, 2022 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 130 | +0.00(+2.84%) |
| Aug 03, 2022 | 0.0176 | 0 | +0.00(+15.03%) | |||
| Aug 01, 2022 | 0.0153 | 0 | -0.06(-80.88%) | |||
| Jul 28, 2022 | 0.0800 | 0 | -0.01(-11.11%) | |||
| Jul 20, 2022 | 0.0900 | 0 | -0.01(-10.00%) | |||
| Jul 14, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 18,000 | +0.01(+17.65%) |
| Jul 11, 2022 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Jul 07, 2022 | 0.0900 | 0 | +0.00(+5.88%) | |||
| Jul 06, 2022 | 0.0680 | 0.0851 | 0.0680 | 0.0850 | 17,150 | +0.02(+23.19%) |
| Jul 05, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 300 | +0.00(+0.00%) |
| Jul 01, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,000 | +0.03(+72.50%) |
| Jun 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 505 | +0.02(+164.90%) |
| Jun 29, 2022 | 0.0800 | 0.0800 | 0.0151 | 0.0151 | 5,200 | -0.00(-0.66%) |
| Jun 28, 2022 | 0.0500 | 0.0500 | 0.0152 | 0.0152 | 30,143 | +0.00(+1.33%) |
| Jun 23, 2022 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2022 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 624 | -0.00(-14.29%) |
| Jun 15, 2022 | 0.0175 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2022 | 0.0175 | 0 | +0.00(+2.94%) | |||
| Jun 08, 2022 | 0.0170 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 | +0.00(+0.00%) |
| Jun 01, 2022 | 0.0170 | 0 | -0.01(-43.33%) | |||
| May 18, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| May 16, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| May 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,800 | +0.00(+0.00%) |
| May 09, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| May 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,250 | +0.00(+0.00%) |
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.
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.