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 (%)
Sep 30, 2019
0.1320
0.1500
0.1320
0.1500
3,925
+0.04(+36.36%)
Sep 27, 2019
0.1400
0.1500
0.1100
0.1100
55,400
+0.00(+0.00%)
Sep 26, 2019
0.0930
0.1452
0.0930
0.1100
52,550
+0.02(+20.88%)
Sep 25, 2019
0.1000
0.1000
0.0910
0.0910
210,882
-0.01(-9.00%)
Sep 24, 2019
0.1000
0.1000
0.1000
0.1000
10,000
+0.01(+11.11%)
Sep 23, 2019
0.2000
0.2000
0.0900
0.0900
20,689
-0.01(-10.00%)
Sep 20, 2019
0.1020
0.1380
0.1000
0.1000
2,300
+0.00(+0.00%)
Sep 19, 2019
0.0800
0.1000
0.0800
0.1000
14,711
-0.01(-6.98%)
Sep 18, 2019
0.1500
0.1500
0.0750
0.1075
10,971
+0.05(+82.20%)
Sep 17, 2019
0.0590
0.1129
0.0590
0.0590
1,072
-0.00(-4.99%)
Sep 16, 2019
0.0548
0.0621
0.0548
0.0621
600
-0.04(-37.90%)
Sep 12, 2019
0.1000
0.1000
0.1000
0
+0.04(+53.85%)
Sep 11, 2019
0.0548
0.0650
0.0548
0.0650
720
-0.04(-35.00%)
Sep 09, 2019
0.1000
0.1000
0.1000
0
+0.02(+29.03%)
Sep 06, 2019
0.0775
0.0775
0.0775
0.0775
100
-0.01(-14.84%)
Sep 05, 2019
0.0560
0.0910
0.0560
0.0910
5,200
+0.02(+32.27%)
Sep 04, 2019
0.0610
0.0688
0.0610
0.0688
2,500
-0.01(-11.23%)
Aug 29, 2019
0.0775
0.0775
0.0775
0
+0.02(+27.05%)
Aug 28, 2019
0.0610
0.0610
0.0610
0.0610
690
+0.00(+0.00%)
Aug 27, 2019
0.0610
0.0610
0.0610
0.0610
1,000
+0.00(+0.00%)
Aug 26, 2019
0.0800
0.0800
0.0610
0.0610
12,000
-0.02(-23.75%)
Aug 22, 2019
0.0800
0.0800
0.0800
0
+0.01(+8.99%)
Aug 20, 2019
0.0734
0.0734
0.0734
0
-0.00(-5.29%)
Aug 19, 2019
0.0603
0.0950
0.0603
0.0775
9,300
+0.02(+31.36%)
Aug 15, 2019
0.0590
0.0590
0.0590
0
-0.02(-23.38%)
Aug 14, 2019
0.0587
0.0770
0.0587
0.0770
1,750
-0.02(-18.95%)
Aug 13, 2019
0.0950
0.0950
0.0950
0.0950
5,000
+0.04(+62.95%)
Aug 12, 2019
0.0583
0.0583
0.0583
0.0583
650
-0.02(-24.77%)
Aug 09, 2019
0.0600
0.0775
0.0600
0.0775
700
+0.02(+31.36%)
Aug 08, 2019
0.0900
0.0900
0.0590
0.0590
10,100
-0.03(-34.44%)
Aug 07, 2019
0.0600
0.0900
0.0600
0.0900
15,900
+0.03(+52.54%)
Aug 05, 2019
0.0590
0.0590
0.0590
0
-0.00(-4.84%)
Aug 01, 2019
0.0620
0.0620
0.0620
0
+0.00(+0.00%)
Jul 31, 2019
0.0900
0.0900
0.0620
0.0620
2,015
-0.03(-31.11%)
Jul 30, 2019
0.0995
0.0995
0.0590
0.0900
47,200
+0.02(+25.00%)
Jul 29, 2019
0.1000
0.1000
0.0623
0.0720
7,080
-0.01(-10.11%)
Jul 26, 2019
0.1000
0.1001
0.0801
0.0801
80,100
+0.01(+19.55%)
Jul 25, 2019
0.1100
0.1100
0.0670
0.0670
7,000
-0.03(-33.00%)
Jul 24, 2019
0.0675
0.1000
0.0675
0.1000
100,770
+0.03(+49.25%)
Jul 23, 2019
0.1000
0.1000
0.0670
0.0670
25,120
-0.03(-33.00%)
Jul 22, 2019
0.1000
0.1000
0.1000
0.1000
30,000
+0.00(+0.00%)
Jul 19, 2019
0.1000
0.1000
0.0658
0.1000
12,000
+0.00(+0.00%)
Jul 18, 2019
0.0650
0.1000
0.0650
0.1000
10,272
+0.02(+21.21%)
Jul 17, 2019
0.0650
0.0825
0.0650
0.0825
1,320
+0.02(+26.92%)
Jul 16, 2019
0.0670
0.0825
0.0650
0.0650
14,052
-0.04(-35.00%)
Jul 15, 2019
0.1000
0.1000
0.1000
0.1000
18,982
+0.00(+0.00%)
Jul 12, 2019
0.0630
0.1000
0.0630
0.1000
51,100
+0.03(+42.86%)
Jul 11, 2019
0.0738
0.0900
0.0700
0.0700
20,283
+0.01(+12.00%)
Jul 10, 2019
0.0620
0.0625
0.0620
0.0625
2,805
+0.00(+4.17%)
Jul 09, 2019
0.0903
0.0903
0.0600
0.0600
16,700
-0.03(-33.70%)
Jul 08, 2019
0.0900
0.0930
0.0900
0.0905
16,880
-0.00(-1.09%)
Jul 05, 2019
0.1000
0.1000
0.0915
0.0915
80,500
+0.03(+42.97%)
Jul 03, 2019
0.0640
0.0640
0.0640
0.0640
300
-0.04(-36.00%)
Jul 02, 2019
0.0850
0.1000
0.0850
0.1000
16,610
+0.02(+21.21%)
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
.