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 (%)
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%)
Feb 01, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 31, 2019 0.1610 0.1610 0.1600 0.1600 16,692 -0.00(-0.62%)
Jan 30, 2019 0.1610 0.1610 0.1610 0.1610 1,500 +0.00(+0.63%)
Jan 29, 2019 0.1600 0.1650 0.1600 0.1600 15,644 +0.01(+3.23%)
Jan 25, 2019 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
Jan 24, 2019 0.1710 0.1740 0.1710 0.1710 6,550 -0.01(-3.39%)
Jan 22, 2019 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Jan 18, 2019 0.1770 0.1770 0.1770 0.1770 100 -0.00(-1.61%)
Jan 17, 2019 0.2100 0.2100 0.1650 0.1799 41,671 -0.03(-12.24%)
Jan 16, 2019 0.2000 0.2050 0.2000 0.2050 47,800 +0.00(+2.50%)
Jan 15, 2019 0.2000 0.2450 0.1850 0.2000 8,602 +0.03(+14.29%)
Jan 14, 2019 0.1650 0.1889 0.1650 0.1750 68,348 +0.01(+6.06%)
Jan 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jan 10, 2019 0.1650 0.1650 0.1650 0.1650 364 +0.01(+3.13%)
Jan 09, 2019 0.1700 0.1770 0.1500 0.1600 201,687 -0.01(-3.03%)
Jan 08, 2019 0.1670 0.1810 0.1550 0.1650 71,949 +0.01(+5.10%)
Jan 07, 2019 0.1370 0.1570 0.1370 0.1570 56,840 +0.02(+18.94%)
Jan 04, 2019 0.1320 0.1320 0.1230 0.1320 68,800 +0.01(+9.09%)
Jan 03, 2019 0.1240 0.1240 0.1210 0.1210 40,000 +0.01(+8.04%)
Jan 02, 2019 0.1100 0.1120 0.1100 0.1120 7,500 +0.00(+1.82%)
Dec 31, 2018 0.1090 0.1200 0.1090 0.1100 37,100 +0.00(+0.92%)
Dec 28, 2018 0.1110 0.1200 0.1090 0.1090 25,400 -0.01(-9.17%)
Dec 27, 2018 0.1210 0.1210 0.1100 0.1200 21,029 +0.01(+9.09%)
Dec 26, 2018 0.1070 0.1150 0.1070 0.1100 24,140 +0.00(+2.80%)
Dec 24, 2018 0.1070 0.1070 0.1058 0.1070 4,700 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1240 0.1050 0.1070 24,300 +0.00(+1.81%)
Dec 20, 2018 0.1100 0.1100 0.1050 0.1051 36,823 -0.00(-0.19%)
Dec 19, 2018 0.1000 0.1053 0.1000 0.1053 102,545 +0.00(+4.57%)
Dec 18, 2018 0.0980 0.1030 0.0900 0.1007 183,508 +0.00(+2.23%)
Dec 17, 2018 0.0770 0.0985 0.0770 0.0985 182,000 +0.02(+27.92%)
Dec 14, 2018 0.0770 0.0805 0.0770 0.0770 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0770 0.0770 0.0770 0.0770 770 +0.00(+0.00%)
Dec 12, 2018 0.0758 0.0830 0.0750 0.0770 40,233 +0.00(+2.67%)
Dec 11, 2018 0.0740 0.0820 0.0740 0.0750 11,576 +0.00(+1.35%)
Dec 10, 2018 0.0700 0.0790 0.0700 0.0740 60,614 +0.00(+5.71%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 4,664 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0704 0.0700 0.0700 34,200 +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.