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 (%)
Jun 30, 2021
0.1255
0.1700
0.1255
0.1500
23,600
+0.00(+0.00%)
Jun 29, 2021
0.1305
0.1500
0.1305
0.1500
86,696
+0.02(+15.38%)
Jun 28, 2021
0.1745
0.1745
0.1202
0.1300
31,670
-0.03(-18.75%)
Jun 25, 2021
0.1605
0.1605
0.1500
0.1600
60,467
-0.01(-4.48%)
Jun 24, 2021
0.1530
0.1698
0.1530
0.1675
23,705
+0.01(+9.48%)
Jun 23, 2021
0.1365
0.1530
0.1365
0.1530
7,755
+0.02(+17.69%)
Jun 22, 2021
0.1530
0.1600
0.1200
0.1300
6,526
-0.01(-9.41%)
Jun 21, 2021
0.1300
0.1435
0.1110
0.1435
4,300
+0.00(+2.50%)
Jun 18, 2021
0.1550
0.1550
0.1300
0.1400
48,669
-0.01(-4.76%)
Jun 17, 2021
0.1470
0.1550
0.1470
0.1470
61,117
+0.00(+0.00%)
Jun 16, 2021
0.1550
0.1550
0.1394
0.1470
5,590
-0.01(-8.13%)
Jun 15, 2021
0.1600
0.1600
0.1450
0.1600
15,400
+0.00(+0.31%)
Jun 14, 2021
0.1600
0.1600
0.1333
0.1595
96,979
+0.01(+6.33%)
Jun 11, 2021
0.1600
0.1600
0.1400
0.1500
67,894
-0.01(-9.04%)
Jun 09, 2021
0.1649
0.1649
0.1649
0
+0.01(+9.93%)
Jun 08, 2021
0.1475
0.1700
0.1400
0.1500
87,596
-0.01(-6.83%)
Jun 07, 2021
0.1877
0.1877
0.1400
0.1610
38,264
-0.01(-7.63%)
Jun 04, 2021
0.1580
0.1743
0.1500
0.1743
34,167
-0.00(-1.30%)
Jun 03, 2021
0.1850
0.1850
0.1513
0.1766
34,319
+0.03(+19.49%)
Jun 02, 2021
0.1625
0.1700
0.1400
0.1478
19,748
-0.02(-13.06%)
Jun 01, 2021
0.1720
0.1720
0.1011
0.1700
116,491
-0.02(-10.53%)
May 28, 2021
0.1995
0.2096
0.1710
0.1900
195,205
+0.01(+2.70%)
May 27, 2021
0.1925
0.2000
0.1850
0.1850
24,895
-0.02(-7.50%)
May 26, 2021
0.1899
0.2100
0.1511
0.2000
72,332
+0.02(+10.50%)
May 25, 2021
0.1800
0.1991
0.1800
0.1810
10,651
-0.01(-5.73%)
May 24, 2021
0.1716
0.1962
0.1716
0.1920
22,584
+0.01(+5.73%)
May 21, 2021
0.1800
0.2000
0.1800
0.1816
34,886
+0.00(+0.89%)
May 20, 2021
0.1700
0.1800
0.1700
0.1800
103,067
+0.02(+12.29%)
May 19, 2021
0.1700
0.1700
0.1601
0.1603
59,366
-0.01(-5.71%)
May 18, 2021
0.1650
0.1700
0.1650
0.1700
88,449
+0.00(+0.06%)
May 17, 2021
0.1601
0.1699
0.1601
0.1699
12,661
+0.00(+1.49%)
May 14, 2021
0.1600
0.1700
0.1510
0.1674
46,060
+0.01(+4.95%)
May 13, 2021
0.1700
0.1700
0.1500
0.1595
177,127
-0.01(-4.43%)
May 12, 2021
0.2300
0.2300
0.1550
0.1669
120,528
-0.01(-5.97%)
May 11, 2021
0.1875
0.2095
0.1600
0.1775
271,617
-0.02(-11.16%)
May 10, 2021
0.1810
0.2100
0.1810
0.1998
31,002
-0.00(-0.05%)
May 07, 2021
0.1900
0.1999
0.1878
0.1999
67,216
-0.01(-4.81%)
May 06, 2021
0.1950
0.2310
0.1900
0.2100
98,162
+0.00(+0.00%)
May 05, 2021
0.2199
0.2199
0.1885
0.2100
40,490
+0.01(+5.00%)
May 04, 2021
0.2400
0.2400
0.1960
0.2000
21,822
-0.04(-16.67%)
May 03, 2021
0.2500
0.2500
0.1800
0.2400
276,795
-0.01(-4.00%)
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%)
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
.