Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0900 0.0920 0.0900 0.0920 13,710 +0.00(+2.22%)
Aug 30, 2021 0.0840 0.0900 0.0840 0.0900 19,327 +0.01(+7.40%)
Aug 27, 2021 0.0900 0.0900 0.0800 0.0838 5,663 -0.00(-1.41%)
Aug 26, 2021 0.0850 0.1000 0.0850 0.0850 17,055 -0.01(-14.57%)
Aug 25, 2021 0.0856 0.1020 0.0856 0.0995 22,250 -0.01(-8.72%)
Aug 24, 2021 0.1000 0.1090 0.0850 0.1090 32,792 +0.01(+12.37%)
Aug 23, 2021 0.0850 0.0970 0.0850 0.0970 26,390 -0.01(-11.01%)
Aug 20, 2021 0.0850 0.1090 0.0850 0.1090 1,574 +0.02(+21.11%)
Aug 19, 2021 0.0900 0.0950 0.0900 0.0900 14,713 -0.00(-2.70%)
Aug 18, 2021 0.1000 0.1000 0.0850 0.0925 58,855 -0.00(-2.63%)
Aug 17, 2021 0.0975 0.0975 0.0950 0.0950 5,466 -0.00(-0.11%)
Aug 16, 2021 0.1000 0.1000 0.0951 0.0951 3,125 -0.00(-4.90%)
Aug 13, 2021 0.0950 0.1000 0.0950 0.1000 3,002 +0.01(+17.65%)
Aug 12, 2021 0.1050 0.1050 0.0850 0.0850 41,730 -0.01(-15.00%)
Aug 11, 2021 0.1050 0.1050 0.1000 0.1000 28,763 +0.01(+11.11%)
Aug 10, 2021 0.1150 0.1150 0.0810 0.0900 26,033 -0.02(-14.37%)
Aug 09, 2021 0.1285 0.1285 0.0600 0.1051 74,109 -0.02(-18.21%)
Aug 06, 2021 0.1200 0.1285 0.1200 0.1285 11,132 +0.01(+7.08%)
Aug 05, 2021 0.1300 0.1300 0.1110 0.1200 28,366 -0.01(-7.26%)
Aug 04, 2021 0.1385 0.1395 0.1105 0.1294 41,098 +0.02(+17.64%)
Aug 03, 2021 0.0820 0.1395 0.0820 0.1100 99,642 +0.02(+25.71%)
Aug 02, 2021 0.1000 0.1000 0.0873 0.0875 17,855 -0.00(-2.34%)
Jul 30, 2021 0.1020 0.1020 0.0750 0.0896 112,289 -0.02(-20.00%)
Jul 29, 2021 0.1270 0.1270 0.1120 0.1120 41,717 -0.01(-11.81%)
Jul 28, 2021 0.1375 0.1375 0.1270 0.1270 28,466 -0.01(-4.01%)
Jul 27, 2021 0.1350 0.1375 0.1310 0.1323 6,700 +0.00(+1.77%)
Jul 26, 2021 0.1159 0.1350 0.1159 0.1300 18,150 +0.01(+6.30%)
Jul 23, 2021 0.1200 0.1250 0.1190 0.1223 29,299 -0.01(-4.82%)
Jul 22, 2021 0.1285 0.1285 0.1200 0.1285 21,506 +0.01(+6.64%)
Jul 21, 2021 0.1159 0.1225 0.1159 0.1205 55,675 -0.00(-0.08%)
Jul 20, 2021 0.1240 0.1240 0.1131 0.1206 13,866 -0.01(-4.59%)
Jul 19, 2021 0.1276 0.1303 0.1229 0.1264 13,748 -0.00(-0.08%)
Jul 16, 2021 0.1300 0.1300 0.1206 0.1265 38,050 -0.00(-2.69%)
Jul 15, 2021 0.1351 0.1366 0.1300 0.1300 105,550 -0.01(-5.45%)
Jul 14, 2021 0.1363 0.1375 0.1350 0.1375 10,533 -0.00(-1.79%)
Jul 13, 2021 0.1375 0.1400 0.1300 0.1400 42,650 +0.00(+0.00%)
Jul 12, 2021 0.1398 0.1450 0.1398 0.1400 10,618 +0.01(+7.69%)
Jul 09, 2021 0.1300 0.1450 0.1300 0.1300 25,007 -0.01(-3.70%)
Jul 08, 2021 0.1355 0.1355 0.1300 0.1350 5,200 +0.00(+0.00%)
Jul 07, 2021 0.1375 0.1400 0.1300 0.1350 40,352 -0.01(-3.57%)
Jul 06, 2021 0.1400 0.1450 0.1300 0.1400 102,085 +0.00(+0.00%)
Jul 02, 2021 0.1400 0.1475 0.1400 0.1400 60,215 -0.00(-3.45%)
Jul 01, 2021 0.1474 0.1480 0.1450 0.1450 41,759 -0.01(-3.33%)
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%)
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.