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 (%)
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%)
Mar 01, 2019 0.1050 0.1150 0.1050 0.1050 6,900 -0.01(-8.70%)
Feb 28, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Feb 27, 2019 0.1200 0.1200 0.1050 0.1050 12,500 -0.01(-12.50%)
Feb 26, 2019 0.1200 0.1200 0.1120 0.1200 34,150 +0.00(+0.00%)
Feb 25, 2019 0.1200 0.1200 0.1200 0.1200 7,490 -0.00(-0.58%)
Feb 22, 2019 0.1207 0.1207 0.1207 0.1207 200 +0.00(+0.58%)
Feb 21, 2019 0.1200 0.1200 0.1200 0.1200 683 +0.00(+0.00%)
Feb 20, 2019 0.1176 0.1200 0.1176 0.1200 19,005 +0.00(+2.56%)
Feb 19, 2019 0.1050 0.1190 0.1050 0.1170 20,810 +0.01(+11.43%)
Feb 14, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2019 0.1050 0.1050 0.1050 0.1050 400 +0.00(+0.00%)
Feb 12, 2019 0.1050 0.1050 0.1050 0.1050 1,330 +0.00(+5.00%)
Feb 11, 2019 0.1250 0.1250 0.1000 0.1000 77,639 -0.02(-16.67%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1200 0.1200 55 +0.00(+0.00%)
Feb 06, 2019 0.1520 0.1520 0.1200 0.1200 87,950 -0.04(-24.05%)
Feb 05, 2019 0.1600 0.1600 0.1580 0.1580 33,354 -0.00(-1.25%)
Feb 04, 2019 0.1600 0.1600 0.1600 0.1600 5,500 +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.