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 (%)
Apr 30, 2021
0.1710
0.2500
0.1710
0.2500
275,000
+0.08(+47.06%)
Apr 29, 2021
0.1815
0.2198
0.1700
0.1700
167,123
-0.01(-6.64%)
Apr 28, 2021
0.2024
0.2024
0.1821
0.1821
29,670
-0.02(-10.03%)
Apr 27, 2021
0.2600
0.2600
0.1815
0.2024
34,635
-0.03(-12.00%)
Apr 26, 2021
0.2100
0.2640
0.1910
0.2300
90,015
+0.03(+15.06%)
Apr 23, 2021
0.1815
0.2000
0.1815
0.1999
18,900
-0.01(-4.81%)
Apr 22, 2021
0.2025
0.2150
0.1900
0.2100
28,377
+0.01(+3.70%)
Apr 21, 2021
0.2000
0.2149
0.1900
0.2025
14,700
+0.00(+0.70%)
Apr 20, 2021
0.2500
0.2500
0.2010
0.2011
52,652
-0.02(-8.59%)
Apr 19, 2021
0.2100
0.2830
0.2100
0.2200
53,304
+0.01(+2.33%)
Apr 16, 2021
0.1790
0.2200
0.1790
0.2150
42,100
+0.04(+19.44%)
Apr 15, 2021
0.1850
0.1950
0.1800
0.1800
67,504
-0.02(-7.69%)
Apr 14, 2021
0.2070
0.2070
0.1700
0.1950
156,837
-0.02(-7.93%)
Apr 13, 2021
0.1810
0.2200
0.1810
0.2118
61,361
+0.02(+11.47%)
Apr 12, 2021
0.2000
0.2000
0.1825
0.1900
33,840
-0.03(-13.44%)
Apr 09, 2021
0.2100
0.2250
0.1900
0.2195
91,500
-0.00(-0.23%)
Apr 08, 2021
0.2300
0.2350
0.2100
0.2200
21,623
-0.02(-8.14%)
Apr 07, 2021
0.2350
0.2423
0.2034
0.2395
19,506
+0.02(+7.21%)
Apr 06, 2021
0.2200
0.2238
0.2125
0.2234
33,701
-0.00(-0.98%)
Apr 05, 2021
0.2700
0.2700
0.2116
0.2256
47,899
-0.00(-1.96%)
Apr 01, 2021
0.2701
0.2701
0.2301
0.2301
13,700
-0.04(-13.20%)
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%)
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
.