Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
2.605
2.770
2.590
2.720
298,397
+0.03(+1.12%)
May 30, 2017
2.675
2.890
2.520
2.690
540,352
-0.03(-1.10%)
May 26, 2017
2.155
2.770
2.150
2.720
1,132,905
+0.47(+20.89%)
May 25, 2017
2.900
3.080
2.150
2.250
1,438,993
-0.70(-23.73%)
May 24, 2017
2.905
3.090
2.800
2.950
765,063
+0.06(+2.08%)
May 23, 2017
2.675
3.000
2.660
2.890
1,114,100
+0.26(+9.89%)
May 22, 2017
2.490
2.640
2.480
2.630
422,055
+0.20(+8.23%)
May 19, 2017
2.350
2.460
2.050
2.430
530,122
+0.11(+4.74%)
May 18, 2017
2.210
2.370
2.210
2.320
356,035
+0.12(+5.45%)
May 17, 2017
2.070
2.230
1.850
2.200
523,267
+0.04(+1.85%)
May 16, 2017
2.170
2.370
2.150
2.160
431,639
+0.01(+0.47%)
May 15, 2017
1.910
2.165
1.910
2.150
530,401
+0.18(+9.14%)
May 12, 2017
1.910
2.120
0.8250
1.970
2,592,658
-0.18(-8.37%)
May 11, 2017
2.345
2.720
2.050
2.150
1,211,685
-0.85(-28.33%)
May 10, 2017
3.465
3.470
2.050
3.000
3,308,332
-0.64(-17.58%)
May 09, 2017
3.630
3.750
3.610
3.640
1,063,399
+0.06(+1.68%)
May 08, 2017
3.525
3.630
3.440
3.580
871,595
+0.14(+4.07%)
May 05, 2017
3.205
3.500
3.200
3.440
952,088
+0.12(+3.61%)
May 04, 2017
3.260
3.400
3.250
3.320
937,594
+0.13(+4.08%)
May 03, 2017
3.100
3.240
3.100
3.190
599,552
+0.12(+3.91%)
May 02, 2017
3.070
3.160
3.050
3.070
621,584
+0.08(+2.68%)
May 01, 2017
2.910
3.110
2.750
2.990
925,488
+0.11(+3.82%)
Apr 28, 2017
2.890
2.990
2.730
2.880
620,286
+0.13(+4.73%)
Apr 27, 2017
2.820
3.070
2.650
2.750
639,767
+0.00(+0.00%)
Apr 26, 2017
2.540
2.800
2.300
2.750
474,215
+0.24(+9.56%)
Apr 25, 2017
2.625
2.670
1.750
2.510
1,883,512
-0.06(-2.33%)
Apr 24, 2017
2.375
2.570
2.370
2.570
756,604
+0.21(+8.90%)
Apr 21, 2017
2.270
2.390
2.260
2.360
857,759
+0.12(+5.36%)
Apr 20, 2017
2.150
2.240
2.140
2.240
475,886
+0.13(+6.16%)
Apr 19, 2017
2.095
2.210
2.090
2.110
512,795
+0.05(+2.43%)
Apr 18, 2017
2.055
2.140
2.040
2.060
452,797
+0.05(+2.49%)
Apr 17, 2017
1.950
2.070
1.950
2.010
304,406
+0.07(+3.61%)
Apr 13, 2017
1.860
1.940
1.850
1.940
230,228
+0.09(+4.86%)
Apr 12, 2017
1.850
1.940
1.810
1.850
288,977
+0.03(+1.65%)
Apr 11, 2017
1.830
1.880
1.800
1.820
82,798
+0.02(+1.11%)
Apr 10, 2017
1.820
1.870
1.800
1.800
181,711
+0.02(+1.12%)
Apr 07, 2017
1.830
1.780
1.780
123,031
+0.03(+1.71%)
Apr 06, 2017
1.810
1.700
1.750
240,674
+0.05(+2.94%)
Apr 05, 2017
1.630
1.730
1.620
1.700
157,408
+0.09(+5.59%)
Apr 04, 2017
1.598
1.670
1.580
1.610
127,130
+0.03(+1.90%)
Apr 03, 2017
1.700
1.750
1.520
1.580
79,513
+0.07(+4.64%)
Mar 31, 2017
1.600
1.630
1.510
1.510
23,530
-0.09(-5.63%)
Mar 30, 2017
1.600
1.630
1.600
1.600
5,900
+0.00(+0.00%)
Mar 29, 2017
1.800
1.850
1.600
1.600
7,550
-0.20(-11.11%)
Mar 28, 2017
1.900
1.900
1.500
1.800
3,087
-0.01(-0.55%)
Mar 27, 2017
1.900
1.900
1.740
1.810
6,700
+0.41(+29.29%)
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
.