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
)
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:
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 (%)
Mar 31, 2021
0.2900
0.2999
0.2651
0.2651
18,235
-0.02(-8.55%)
Mar 30, 2021
0.2450
0.2900
0.2450
0.2899
61,015
+0.04(+15.96%)
Mar 29, 2021
0.3200
0.3200
0.2475
0.2500
33,689
-0.04(-13.79%)
Mar 26, 2021
0.2300
0.2900
0.2300
0.2900
59,200
+0.05(+20.93%)
Mar 25, 2021
0.2545
0.2900
0.2300
0.2398
106,126
-0.01(-5.78%)
Mar 24, 2021
0.2900
0.2900
0.2216
0.2545
162,416
-0.04(-12.24%)
Mar 23, 2021
0.3000
0.3000
0.2600
0.2900
74,988
-0.01(-3.33%)
Mar 22, 2021
0.3068
0.3100
0.2799
0.3000
138,651
+0.02(+9.09%)
Mar 19, 2021
0.3590
0.3590
0.2466
0.2750
319,000
-0.07(-21.18%)
Mar 18, 2021
0.3759
0.3799
0.3250
0.3489
97,187
-0.01(-1.58%)
Mar 17, 2021
0.3800
0.4000
0.3500
0.3545
179,867
-0.01(-1.53%)
Mar 16, 2021
0.3600
0.4500
0.3600
0.3600
158,676
-0.04(-10.00%)
Mar 15, 2021
0.4500
0.4500
0.3720
0.4000
145,637
-0.02(-4.76%)
Mar 12, 2021
0.4000
0.4500
0.3800
0.4200
87,800
-0.03(-6.67%)
Mar 11, 2021
0.3700
0.4500
0.3700
0.4500
64,859
+0.05(+12.50%)
Mar 10, 2021
0.3800
0.4300
0.3635
0.4000
127,191
+0.02(+5.26%)
Mar 09, 2021
0.3590
0.3999
0.3200
0.3800
261,587
+0.05(+15.15%)
Mar 08, 2021
0.3700
0.4000
0.3300
0.3300
35,105
-0.04(-10.81%)
Mar 05, 2021
0.3500
0.4000
0.3000
0.3700
570,900
-0.01(-3.52%)
Mar 04, 2021
0.5000
0.5000
0.3800
0.3835
163,660
-0.05(-11.23%)
Mar 03, 2021
0.3700
0.5000
0.2960
0.4320
478,726
+0.03(+8.00%)
Mar 02, 2021
0.4255
0.4600
0.3510
0.4000
122,553
-0.02(-4.65%)
Mar 01, 2021
0.5500
0.5500
0.4000
0.4195
222,512
-0.09(-17.75%)
Feb 26, 2021
0.5199
0.5199
0.4600
0.5100
119,500
+0.02(+4.08%)
Feb 25, 2021
0.5700
0.6300
0.4700
0.4900
232,985
-0.06(-10.91%)
Feb 24, 2021
0.5500
0.6100
0.4518
0.5500
353,154
-0.05(-8.33%)
Feb 23, 2021
0.6750
0.7500
0.4200
0.6000
284,061
-0.09(-13.04%)
Feb 22, 2021
0.7100
0.7100
0.2790
0.6900
1,105,593
-0.01(-1.58%)
Feb 19, 2021
0.8200
0.8200
0.6400
0.7011
397,500
-0.09(-11.25%)
Feb 18, 2021
0.8150
0.8299
0.7000
0.7900
502,255
-0.01(-1.25%)
Feb 17, 2021
0.8000
0.8300
0.7500
0.8000
551,298
+0.02(+1.91%)
Feb 16, 2021
0.6800
0.8000
0.6600
0.7850
579,684
+0.12(+18.94%)
Feb 12, 2021
0.6800
0.7000
0.5900
0.6600
596,500
-0.03(-3.65%)
Feb 11, 2021
0.5600
0.7000
0.5050
0.6850
1,310,960
+0.17(+31.73%)
Feb 10, 2021
0.5300
0.5999
0.4700
0.5200
672,468
-0.02(-3.70%)
Feb 09, 2021
0.5000
0.6600
0.4400
0.5400
1,512,732
+0.06(+12.50%)
Feb 08, 2021
0.2200
0.6645
0.1490
0.4800
4,123,725
+0.31(+190.91%)
Feb 05, 2021
0.1610
0.1850
0.1610
0.1650
48,700
-0.01(-8.28%)
Feb 04, 2021
0.1800
0.2100
0.1615
0.1799
25,800
+0.01(+3.99%)
Feb 03, 2021
0.1742
0.1742
0.1700
0.1730
22,475
-0.00(-0.57%)
Feb 02, 2021
0.1806
0.1814
0.1740
0.1740
52,371
-0.00(-1.14%)
Feb 01, 2021
0.1868
0.2050
0.1760
0.1760
27,698
-0.01(-4.86%)
Jan 29, 2021
0.1885
0.1925
0.1770
0.1850
10,500
-0.00(-1.33%)
Jan 28, 2021
0.1875
0.1900
0.1850
0.1875
25,083
+0.00(+2.52%)
Jan 27, 2021
0.1900
0.1900
0.1829
0.1829
69,680
+0.01(+3.33%)
Jan 26, 2021
0.1900
0.2099
0.1770
0.1770
68,970
-0.02(-8.05%)
Jan 25, 2021
0.2395
0.2647
0.1925
0.1925
72,442
-0.09(-31.25%)
Jan 22, 2021
0.2265
0.2800
0.2250
0.2800
119,700
+0.05(+19.15%)
Jan 21, 2021
0.2295
0.2700
0.2000
0.2350
85,499
+0.01(+2.40%)
Jan 20, 2021
0.1715
0.2295
0.1715
0.2295
4,458
+0.00(+0.22%)
Jan 19, 2021
0.2800
0.2800
0.2000
0.2290
42,205
-0.05(-18.21%)
Jan 15, 2021
0.2335
0.2800
0.2300
0.2800
25,000
+0.05(+21.74%)
Jan 14, 2021
0.1950
0.2550
0.1950
0.2300
147,978
+0.04(+22.67%)
Jan 13, 2021
0.1900
0.1925
0.1875
0.1875
22,724
-0.01(-2.60%)
Jan 12, 2021
0.1950
0.1950
0.1925
0.1925
5,480
-0.00(-1.28%)
Jan 11, 2021
0.1860
0.2000
0.1801
0.1950
66,581
-0.01(-7.14%)
Jan 08, 2021
0.1778
0.2100
0.1778
0.2100
145,100
+0.03(+18.11%)
Jan 07, 2021
0.1750
0.1800
0.1750
0.1778
10,250
+0.01(+4.53%)
Jan 06, 2021
0.1500
0.1701
0.1500
0.1701
32,589
+0.02(+13.40%)
Jan 05, 2021
0.1735
0.1750
0.1020
0.1500
118,630
-0.02(-14.29%)
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
.