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 (%)
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%)
May 02, 2022 0.0300 0 +0.00(+0.00%)
Apr 28, 2022 0.0300 0 +0.00(+0.00%)
Apr 27, 2022 0.0300 0.0300 0.0300 0.0300 951 +0.00(+0.00%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 25,099 +0.00(+0.00%)
Apr 22, 2022 0.0300 0 -0.00(-11.76%)
Apr 14, 2022 0.0340 0 +0.00(+13.33%)
Apr 13, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 12, 2022 0.0300 0.0300 0.0300 0.0300 8,000 -0.00(-11.76%)
Apr 11, 2022 0.0340 0.0340 0.0340 0.0340 18,250 +0.00(+0.00%)
Apr 06, 2022 0.0340 0 +0.00(+0.00%)
Apr 01, 2022 0.0340 7 +0.00(+0.00%)
Mar 28, 2022 0.0340 0 +0.00(+0.00%)
Mar 18, 2022 0.0340 0 +0.00(+6.25%)
Mar 14, 2022 0.0320 0 +0.00(+0.00%)
Mar 09, 2022 0.0320 0 +0.00(+0.00%)
Mar 07, 2022 0.0320 0 +0.00(+6.67%)
Feb 28, 2022 0.0300 0 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-25.00%)
Feb 22, 2022 0.0400 0 -0.03(-38.46%)
Feb 18, 2022 0.0650 0 +0.00(+0.00%)
Feb 17, 2022 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-13.33%)
Feb 15, 2022 0.0750 25 -0.01(-6.25%)
Feb 14, 2022 0.0800 0.0850 0.0800 0.0800 19,999 +0.00(+0.00%)
Feb 11, 2022 0.0700 0.0800 0.0700 0.0800 32,000 +0.01(+14.29%)
Feb 10, 2022 0.0300 0.0700 0.0300 0.0700 26,300 +0.01(+16.67%)
Feb 09, 2022 0.0400 0.0800 0.0400 0.0600 49,862 +0.03(+100.00%)
Feb 08, 2022 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Feb 07, 2022 0.0300 0.0300 0.0300 0.0300 5,910 +0.00(+0.00%)
Feb 03, 2022 0.0300 0 +0.00(+0.00%)
Feb 02, 2022 0.0300 0.0300 0.0300 0.0300 425 +0.00(+0.00%)
Jan 28, 2022 0.0300 0 +0.00(+0.00%)
Jan 26, 2022 0.0300 0 +0.00(+0.00%)
Jan 24, 2022 0.0300 0 +0.00(+0.00%)
Jan 21, 2022 0.0889 0.0988 0.0300 0.0300 5,000 +0.01(+50.00%)
Jan 10, 2022 0.0200 0 +0.02(+400.00%)
Jan 07, 2022 0.0040 0.0040 0.0040 0.0040 8,833 +0.00(+17.65%)
Jan 04, 2022 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
Jan 03, 2022 0.0300 0.0300 0.0032 0.0032 57,924 +0.00(+6.67%)
Dec 31, 2021 0.0028 0.0030 0.0028 0.0030 6,750 +0.00(+7.14%)
Dec 30, 2021 0.0028 0.0028 0.0028 0.0028 15,000 +0.00(+0.00%)
Dec 29, 2021 0.0028 0.0028 0.0020 0.0028 37,043 +0.00(+3.70%)
Dec 28, 2021 0.0027 0.0027 0.0027 0.0027 2,093 +0.00(+0.00%)
Dec 27, 2021 0.0027 0.0027 0.0027 0.0027 13,317 +0.00(+3.85%)
Dec 23, 2021 0.0026 0.0026 0.0026 0.0026 50,550 +0.00(+4.00%)
Dec 22, 2021 0.0024 0.0025 0.0024 0.0025 1,935 +0.00(+13.64%)
Dec 21, 2021 0.0021 0.0022 0.0021 0.0022 650 +0.00(+4.76%)
Dec 20, 2021 0.0021 0.0021 0.0021 0.0021 8,000 -0.05(-95.77%)
Dec 17, 2021 0.0016 0.0497 0.0016 0.0497 20,200 -0.00(-0.60%)
Dec 16, 2021 0.0091 0.0500 0.0016 0.0500 130,263 +0.05(+3025.00%)
Dec 15, 2021 0.0016 0.0016 0.0016 0.0016 46,989 +0.00(+33.33%)
Dec 14, 2021 0.0020 0.0020 0.0012 0.0012 30,600 -0.00(-40.00%)
Dec 13, 2021 0.0091 0.0091 0.0020 0.0020 106,533 -0.01(-78.02%)
Dec 10, 2021 0.0091 0.0091 0.0091 0.0091 66,100 +0.00(+0.00%)
Dec 09, 2021 0.0091 0.0091 0.0091 0.0091 3,500 +0.00(+0.00%)
Dec 08, 2021 0.0091 0.0091 0.0091 0.0091 17,779 +0.00(+0.00%)
Dec 07, 2021 0.0091 0.0091 0.0091 0.0091 52,165 +0.00(+0.00%)
Dec 06, 2021 0.0091 0.0091 0.0091 0.0091 1,660 +0.00(+0.00%)
Dec 03, 2021 0.0091 0.0091 0.0091 0.0091 1,260 +0.00(+1.11%)
Dec 02, 2021 0.0090 0.0090 0.0090 0.0090 60,000 +0.00(+0.00%)
Dec 01, 2021 0.0090 0.0090 0.0090 0.0090 4,500 -0.01(-47.37%)
Nov 23, 2021 0.0171 0.0171 0.0171 0 +0.01(+90.00%)
Nov 22, 2021 0.0090 0.0090 0.0090 0.0090 5,125 +0.00(+0.00%)
Nov 19, 2021 0.0090 0.0090 0.0090 0.0090 1,020 +0.00(+0.00%)
Nov 18, 2021 0.0090 0.0090 0.0090 0.0090 1,985 +0.00(+0.00%)
Nov 17, 2021 0.0090 0.0090 0.0090 0.0090 3,675 +0.00(+0.00%)
Nov 16, 2021 0.0090 0.0090 0.0090 0.0090 215 +0.00(+0.00%)
Nov 15, 2021 0.0090 0.0090 0.0090 0.0090 6,000 +0.00(+0.00%)
Nov 11, 2021 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 09, 2021 0.0090 0.0090 0.0090 0.0090 300 +0.00(+12.50%)
Nov 08, 2021 0.0080 0.0080 0.0080 0.0080 200 +0.00(+33.33%)
Nov 05, 2021 0.0060 0.0060 0.0060 0.0060 3,742 +0.00(+0.00%)
Nov 04, 2021 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Nov 03, 2021 0.0060 0.0060 0.0060 0.0060 245 +0.00(+0.00%)
Nov 01, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 29, 2021 0.0060 0.0060 0.0060 0.0060 1,900 +0.00(+0.00%)
Oct 26, 2021 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Oct 21, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 20, 2021 0.0060 0.0060 0.0060 0.0060 28,000 +0.00(+0.00%)
Oct 19, 2021 0.0060 0.0060 0.0060 0.0060 995 +0.00(+20.00%)
Oct 18, 2021 0.0050 0.0050 0.0050 0.0050 200 +0.00(+455.56%)
Oct 14, 2021 0.0009 0.0009 0.0009 0 +0.00(+80.00%)
Oct 13, 2021 0.0003 0.0005 0.0003 0.0005 19,660 +0.00(+400.00%)
Oct 12, 2021 0.0001 0.0001 0.0001 0.0001 4,761 -0.00(-50.00%)
Oct 08, 2021 0.0002 0.0002 0.0002 25 -0.07(-99.71%)
Sep 28, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 27, 2021 0.0600 0.1000 0.0600 0.0600 46,919 -0.01(-14.29%)
Sep 24, 2021 0.1200 0.1200 0.0700 0.0700 59,460 -0.02(-23.08%)
Sep 23, 2021 0.0900 0.1150 0.0900 0.0910 28,790 +0.00(+1.11%)
Sep 22, 2021 0.0850 0.0900 0.0850 0.0900 38,468 +0.01(+20.00%)
Sep 20, 2021 0.0750 0.0750 0.0750 0 +0.01(+11.11%)
Sep 17, 2021 0.0650 0.0675 0.0650 0.0675 1,200 +0.00(+3.85%)
Sep 16, 2021 0.0701 0.0701 0.0650 0.0650 1,886 -0.01(-18.75%)
Sep 15, 2021 0.0800 0.0800 0.0800 0.0800 9,293 +0.01(+14.29%)
Sep 14, 2021 0.0510 0.0900 0.0510 0.0700 21,196 -0.02(-26.32%)
Sep 13, 2021 0.0950 0.0950 0.0800 0.0950 9,400 +0.02(+26.67%)
Sep 10, 2021 0.0950 0.0950 0.0680 0.0750 136,490 -0.01(-16.67%)
Sep 09, 2021 0.1000 0.1000 0.0900 0.0900 73,541 -0.01(-10.00%)
Sep 08, 2021 0.1050 0.1050 0.1000 0.1000 5,667 +0.01(+11.11%)
Sep 07, 2021 0.1050 0.1050 0.0900 0.0900 41,600 -0.01(-14.29%)
Sep 03, 2021 0.1100 0.1100 0.1000 0.1050 51,010 -0.01(-4.55%)
Sep 02, 2021 0.1090 0.1100 0.1090 0.1100 4,825 +0.01(+4.76%)
Sep 01, 2021 0.0900 0.1050 0.0900 0.1050 57,408 +0.01(+14.13%)
Aug 31, 2021 0.0900 0.0920 0.0900 0.0920 13,710 +0.00(+2.22%)
Aug 30, 2021 0.0840 0.0900 0.0840 0.0900 19,327 +0.01(+7.40%)
Aug 27, 2021 0.0900 0.0900 0.0800 0.0838 5,663 -0.00(-1.41%)
Aug 26, 2021 0.0850 0.1000 0.0850 0.0850 17,055 -0.01(-14.57%)
Aug 25, 2021 0.0856 0.1020 0.0856 0.0995 22,250 -0.01(-8.72%)
Aug 24, 2021 0.1000 0.1090 0.0850 0.1090 32,792 +0.01(+12.37%)
Aug 23, 2021 0.0850 0.0970 0.0850 0.0970 26,390 -0.01(-11.01%)
Aug 20, 2021 0.0850 0.1090 0.0850 0.1090 1,574 +0.02(+21.11%)
Aug 19, 2021 0.0900 0.0950 0.0900 0.0900 14,713 -0.00(-2.70%)
Aug 18, 2021 0.1000 0.1000 0.0850 0.0925 58,855 -0.00(-2.63%)
Aug 17, 2021 0.0975 0.0975 0.0950 0.0950 5,466 -0.00(-0.11%)
Aug 16, 2021 0.1000 0.1000 0.0951 0.0951 3,125 -0.00(-4.90%)
Aug 13, 2021 0.0950 0.1000 0.0950 0.1000 3,002 +0.01(+17.65%)
Aug 12, 2021 0.1050 0.1050 0.0850 0.0850 41,730 -0.01(-15.00%)
Aug 11, 2021 0.1050 0.1050 0.1000 0.1000 28,763 +0.01(+11.11%)
Aug 10, 2021 0.1150 0.1150 0.0810 0.0900 26,033 -0.02(-14.37%)
Aug 09, 2021 0.1285 0.1285 0.0600 0.1051 74,109 -0.02(-18.21%)
Aug 06, 2021 0.1200 0.1285 0.1200 0.1285 11,132 +0.01(+7.08%)
Aug 05, 2021 0.1300 0.1300 0.1110 0.1200 28,366 -0.01(-7.26%)
Aug 04, 2021 0.1385 0.1395 0.1105 0.1294 41,098 +0.02(+17.64%)
Aug 03, 2021 0.0820 0.1395 0.0820 0.1100 99,642 +0.02(+25.71%)
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.