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, 2018
0.0941
0.1079
0.0940
0.0940
15,599
+0.00(+0.00%)
May 30, 2018
0.0910
0.1000
0.0910
0.0940
104,935
-0.01(-6.00%)
May 29, 2018
0.1000
0.1000
0.1000
0.1000
10,500
+0.01(+11.11%)
May 25, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
May 24, 2018
0.0900
0.1000
0.0900
0.1000
6,646
+0.01(+11.11%)
May 23, 2018
0.0950
0.0950
0.0900
0.0900
16,160
-0.01(-5.26%)
May 22, 2018
0.1000
0.1000
0.0950
0.0950
19,793
+0.00(+0.00%)
May 21, 2018
0.0950
0.1000
0.0950
0.0950
1,445
+0.00(+0.00%)
May 18, 2018
0.1000
0.1000
0.0950
0.0950
2,039
+0.00(+0.00%)
May 17, 2018
0.1000
0.1000
0.0950
0.0950
3,320
+0.00(+0.00%)
May 16, 2018
0.0950
0.0951
0.0950
0.0950
30,507
+0.00(+0.00%)
May 15, 2018
0.0950
0.1000
0.0950
0.0950
4,775
-0.01(-5.00%)
May 14, 2018
0.0995
0.1000
0.0995
0.1000
5,800
+0.00(+0.00%)
May 11, 2018
0.1050
0.1051
0.0950
0.1000
21,808
-0.00(-4.76%)
May 10, 2018
0.1145
0.1145
0.1050
0.1050
46,536
-0.01(-8.30%)
May 09, 2018
0.0950
0.1145
0.0950
0.1145
59,583
+0.02(+20.53%)
May 08, 2018
0.0900
0.0950
0.0900
0.0950
12,393
+0.00(+5.32%)
May 07, 2018
0.1240
0.1241
0.0900
0.0902
257,257
-0.03(-27.84%)
May 04, 2018
0.1250
0.1250
0.1250
0.1250
2,107
+0.00(+0.81%)
May 03, 2018
0.1295
0.1295
0.1240
0.1240
46,545
-0.01(-3.88%)
May 02, 2018
0.1300
0.1300
0.1290
0.1290
15,893
-0.00(-0.77%)
May 01, 2018
0.1330
0.1330
0.1300
0.1300
30,505
-0.00(-2.26%)
Apr 30, 2018
0.1330
0.1331
0.1330
0.1330
12,750
-0.00(-0.75%)
Apr 27, 2018
0.1330
0.1340
0.1330
0.1340
4,950
+0.00(+0.75%)
Apr 26, 2018
0.1350
0.1350
0.1330
0.1330
8,100
-0.00(-1.48%)
Apr 25, 2018
0.1350
0.1350
0.1350
0.1350
150
+0.00(+0.00%)
Apr 24, 2018
0.1350
0.1350
0.1350
0.1350
2,785
+0.00(+0.00%)
Apr 23, 2018
0.1350
0.1350
0.1350
0.1350
225
+0.00(+0.00%)
Apr 20, 2018
0.1350
0.1350
0.1350
0.1350
1,200
+0.00(+0.00%)
Apr 19, 2018
0.1350
0.1350
0.1350
0.1350
150
-0.01(-10.00%)
Apr 18, 2018
0.1350
0.1500
0.1350
0.1500
2,500
+0.01(+11.11%)
Apr 17, 2018
0.1300
0.1500
0.1300
0.1350
31,283
+0.01(+3.85%)
Apr 16, 2018
0.1300
0.1350
0.1300
0.1300
4,750
-0.01(-3.70%)
Apr 13, 2018
0.1300
0.1350
0.1300
0.1350
9,904
+0.01(+3.85%)
Apr 12, 2018
0.1300
0.1350
0.1300
0.1300
35,322
-0.00(-3.63%)
Apr 11, 2018
0.1300
0.1350
0.1300
0.1349
11,400
+0.00(+3.77%)
Apr 10, 2018
0.1300
0.1301
0.1300
0.1300
19,500
+0.00(+0.00%)
Apr 09, 2018
0.1400
0.1400
0.1300
0.1300
22,668
-0.01(-9.49%)
Apr 06, 2018
0.1400
0.1436
0.1400
0.1436
2,600
-0.01(-3.87%)
Apr 05, 2018
0.1700
0.1780
0.1400
0.1494
10,299
-0.02(-9.40%)
Apr 04, 2018
0.1540
0.1649
0.1540
0.1649
4,500
+0.00(+0.55%)
Apr 03, 2018
0.1400
0.1640
0.1400
0.1640
2,153
+0.02(+17.14%)
Apr 02, 2018
0.1400
0.1499
0.1400
0.1400
14,428
+0.00(+0.00%)
Mar 29, 2018
0.1400
0.1400
0.1400
0
-0.01(-5.98%)
Mar 28, 2018
0.1400
0.1489
0.1400
0.1489
5,676
+0.01(+6.36%)
Mar 27, 2018
0.1400
0.1414
0.1400
0.1400
24,144
+0.00(+0.00%)
Mar 26, 2018
0.1500
0.1500
0.1400
0.1400
46,268
-0.01(-6.67%)
Mar 23, 2018
0.1500
0.1550
0.1500
0.1500
23,790
-0.01(-3.23%)
Mar 22, 2018
0.1500
0.1550
0.1450
0.1550
36,545
+0.00(+0.00%)
Mar 21, 2018
0.1550
0.1550
0.1550
0.1550
14,522
+0.00(+0.00%)
Mar 20, 2018
0.1550
0.1550
0.1550
0.1550
8,000
+0.00(+0.00%)
Mar 19, 2018
0.1599
0.1600
0.1550
0.1550
12,675
-0.01(-3.13%)
Mar 16, 2018
0.1550
0.1600
0.1550
0.1600
725
+0.01(+3.23%)
Mar 15, 2018
0.1550
0.1600
0.1550
0.1550
15,377
+0.01(+3.33%)
Mar 14, 2018
0.1650
0.1650
0.1501
0.1500
36,519
-0.02(-9.09%)
Mar 13, 2018
0.1650
0.1651
0.1600
0.1650
24,400
+0.00(+0.00%)
Mar 12, 2018
0.1700
0.1700
0.1600
0.1650
6,350
-0.01(-2.94%)
Mar 09, 2018
0.1670
0.1700
0.1600
0.1700
26,900
+0.00(+1.80%)
Mar 08, 2018
0.1670
0.1800
0.1670
0.1670
14,342
-0.01(-4.52%)
Mar 07, 2018
0.1615
0.1615
0.1615
0.1749
59,809
+0.01(+9.31%)
Mar 06, 2018
0.1550
0.1630
0.1550
0.1600
21,617
-0.01(-3.03%)
Mar 05, 2018
0.1551
0.1680
0.1550
0.1650
51,364
+0.01(+6.45%)
Mar 02, 2018
0.1550
0.1800
0.1550
0.1550
4,300
-0.00(-0.06%)
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
.