Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoompass Holdings Inc (OP: ZPAS )

N/A 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, 2017 0.4615 0.5000 0.4550 0.4925 27,446 -0.03(-5.29%)
Oct 30, 2017 0.5100 0.5922 0.5100 0.5200 28,980 -0.03(-5.45%)
Oct 27, 2017 0.5400 0.6000 0.5180 0.5500 38,289 +0.04(+7.21%)
Oct 26, 2017 0.5500 0.5500 0.4500 0.5130 55,057 -0.04(-6.73%)
Oct 25, 2017 0.5300 0.5550 0.5300 0.5500 26,463 +0.01(+1.85%)
Oct 24, 2017 0.5700 0.5700 0.5210 0.5400 56,461 -0.03(-5.26%)
Oct 23, 2017 0.5950 0.5950 0.5400 0.5700 30,915 -0.02(-2.98%)
Oct 20, 2017 0.6300 0.6400 0.5700 0.5875 44,132 -0.05(-8.20%)
Oct 19, 2017 0.6300 0.6499 0.6300 0.6400 20,442 +0.01(+1.43%)
Oct 18, 2017 0.6300 0.6500 0.6200 0.6310 6,550 +0.01(+0.96%)
Oct 17, 2017 0.5800 0.6500 0.5800 0.6250 65,359 +0.05(+7.76%)
Oct 16, 2017 0.5850 0.5900 0.5800 0.5800 22,609 -0.01(-1.69%)
Oct 13, 2017 0.5800 0.6000 0.5700 0.5900 57,748 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.5900 0.5600 0.5800 57,846 +0.06(+11.43%)
Oct 11, 2017 0.5800 0.6000 0.4900 0.5205 122,481 -0.05(-8.68%)
Oct 10, 2017 0.6000 0.6100 0.5550 0.5700 64,183 -0.03(-5.00%)
Oct 09, 2017 0.6500 0.7000 0.5650 0.6000 127,923 -0.06(-9.09%)
Oct 06, 2017 0.6200 0.6977 0.6200 0.6600 169,961 +0.04(+6.45%)
Oct 05, 2017 0.6000 0.6900 0.5660 0.6200 122,841 +0.02(+3.33%)
Oct 04, 2017 0.7450 0.7600 0.5800 0.6000 283,866 -0.14(-18.92%)
Oct 03, 2017 0.7500 0.7500 0.6600 0.7400 103,031 +0.03(+4.23%)
Oct 02, 2017 0.7000 0.7500 0.7000 0.7100 116,884 +0.02(+2.90%)
Sep 29, 2017 0.6700 0.7000 0.6400 0.6900 36,962 +0.04(+6.15%)
Sep 28, 2017 0.7000 0.7000 0.6200 0.6500 203,884 +0.00(+0.00%)
Sep 27, 2017 0.7200 0.7200 0.5895 0.6500 148,972 -0.06(-8.45%)
Sep 26, 2017 0.7800 0.7900 0.7100 0.7100 233,897 -0.07(-8.97%)
Sep 25, 2017 0.8050 0.8550 0.7796 0.7800 186,025 -0.03(-3.41%)
Sep 22, 2017 0.7700 0.8600 0.7300 0.8075 300,465 +0.04(+4.87%)
Sep 21, 2017 0.6850 0.7900 0.6150 0.7700 235,616 +0.11(+16.67%)
Sep 20, 2017 0.7700 0.7700 0.6250 0.6600 192,863 -0.08(-10.81%)
Sep 19, 2017 0.7250 0.7900 0.7050 0.7400 273,002 +0.04(+5.71%)
Sep 18, 2017 0.6500 0.7750 0.6350 0.7000 418,811 +0.07(+11.11%)
Sep 15, 2017 0.5000 0.6450 0.5000 0.6300 209,719 +0.08(+14.55%)
Sep 14, 2017 0.4900 0.5900 0.4577 0.5500 193,154 +0.08(+17.02%)
Sep 13, 2017 0.3650 0.4700 0.3351 0.4700 172,363 +0.11(+32.39%)
Sep 12, 2017 0.3326 0.3600 0.3300 0.3550 30,170 +0.02(+7.54%)
Sep 11, 2017 0.3250 0.3500 0.3250 0.3301 33,574 -0.02(-5.12%)
Sep 08, 2017 0.3600 0.3600 0.3400 0.3479 35,820 -0.01(-2.42%)
Sep 07, 2017 0.3450 0.3650 0.3450 0.3565 28,993 +0.01(+3.05%)
Sep 06, 2017 0.3600 0.3600 0.3460 0.3460 20,610 -0.01(-2.54%)
Sep 05, 2017 0.3650 0.3750 0.3550 0.3550 27,550 -0.01(-2.74%)
Sep 01, 2017 0.3500 0.3800 0.3401 0.3650 50,817 +0.02(+4.29%)
Aug 31, 2017 0.3401 0.3700 0.3401 0.3500 54,594 -0.01(-2.78%)
Aug 30, 2017 0.3700 0.3700 0.3350 0.3600 23,616 -0.01(-2.70%)
Aug 29, 2017 0.3390 0.3800 0.3310 0.3700 47,881 +0.04(+11.78%)
Aug 28, 2017 0.3900 0.4000 0.3260 0.3310 37,125 -0.05(-12.89%)
Aug 25, 2017 0.3380 0.3900 0.3200 0.3800 95,621 +0.04(+11.76%)
Aug 24, 2017 0.3050 0.3400 0.3050 0.3400 27,532 +0.01(+1.49%)
Aug 23, 2017 0.3200 0.3400 0.3200 0.3350 48,503 +0.03(+8.06%)
Aug 22, 2017 0.3050 0.3400 0.3050 0.3100 37,030 +0.00(+0.00%)
Aug 21, 2017 0.3050 0.3400 0.3050 0.3100 9,865 +0.00(+0.00%)
Aug 18, 2017 0.3050 0.3400 0.3050 0.3100 21,658 -0.02(-4.83%)
Aug 17, 2017 0.3000 0.3600 0.3000 0.3257 45,347 +0.01(+1.80%)
Aug 16, 2017 0.3300 0.3469 0.3200 0.3200 80,860 -0.01(-3.03%)
Aug 15, 2017 0.3585 0.3900 0.3300 0.3300 43,966 -0.04(-10.45%)
Aug 14, 2017 0.3600 0.4000 0.3470 0.3685 76,058 -0.03(-7.88%)
Aug 11, 2017 0.3650 0.4000 0.3550 0.4000 37,002 +0.01(+2.56%)
Aug 10, 2017 0.3300 0.4050 0.3300 0.3900 60,342 -0.01(-2.50%)
Aug 09, 2017 0.3212 0.4100 0.3200 0.4000 126,395 +0.08(+24.53%)
Aug 08, 2017 0.3200 0.3327 0.3200 0.3212 31,092 +0.00(+0.37%)
Aug 07, 2017 0.3400 0.3600 0.3120 0.3200 102,694 -0.02(-7.14%)
Aug 04, 2017 0.3425 0.3800 0.3350 0.3446 54,342 -0.02(-4.28%)
Aug 03, 2017 0.3000 0.4100 0.3000 0.3600 250,172 -0.03(-7.69%)
Aug 02, 2017 0.4400 0.4400 0.3900 0.3900 91,927 -0.05(-11.36%)
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.