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 (%)
Jul 31, 2018 0.0720 0.0720 0.0720 0.0720 3,250 -0.00(-1.37%)
Jul 30, 2018 0.0720 0.0730 0.0720 0.0730 1,160 +0.00(+1.39%)
Jul 27, 2018 0.0720 0.0720 0.0720 0.0720 5,100 +0.00(+0.00%)
Jul 26, 2018 0.0720 0.0720 0.0720 0.0720 18,339 +0.00(+0.00%)
Jul 25, 2018 0.0723 0.0750 0.0720 0.0720 5,530 +0.00(+0.00%)
Jul 24, 2018 0.0720 0.0720 0.0720 0.0720 5,160 +0.00(+0.00%)
Jul 23, 2018 0.0720 0.0720 0.0720 0.0720 1,970 +0.00(+0.00%)
Jul 20, 2018 0.0750 0.0750 0.0720 0.0720 10,950 -0.00(-0.41%)
Jul 19, 2018 0.0700 0.0750 0.0700 0.0723 120,738 +0.00(+3.29%)
Jul 18, 2018 0.0700 0.0700 0.0700 0.0700 120 +0.00(+0.00%)
Jul 17, 2018 0.0690 0.0700 0.0670 0.0700 24,865 +0.00(+1.45%)
Jul 16, 2018 0.0690 0.0690 0.0660 0.0690 29,151 -0.00(-1.43%)
Jul 13, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 23,800 +0.00(+0.00%)
Jul 11, 2018 0.0700 0.0700 0.0700 0.0700 32,475 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0760 0.0700 0.0700 24,460 -0.00(-1.41%)
Jul 09, 2018 0.0730 0.0710 0.0710 51,525 -0.00(-2.74%)
Jul 06, 2018 0.0740 0.0740 0.0730 0.0730 15,000 -0.00(-1.35%)
Jul 05, 2018 0.0760 0.0760 0.0740 0.0740 10,143 -0.00(-1.33%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jul 02, 2018 0.0770 0.0780 0.0760 0.0760 100,399 -0.00(-2.56%)
Jun 29, 2018 0.0790 0.0799 0.0780 0.0780 55,904 -0.00(-2.50%)
Jun 28, 2018 0.0820 0.0820 0.0800 0.0800 80,725 -0.00(-5.77%)
Jun 27, 2018 0.0820 0.0849 0.0820 0.0849 18,421 +0.00(+3.54%)
Jun 26, 2018 0.0830 0.0830 0.0820 0.0820 27,635 -0.00(-1.20%)
Jun 25, 2018 0.0810 0.0925 0.0810 0.0830 103,670 +0.00(+2.47%)
Jun 22, 2018 0.0820 0.0820 0.0810 0.0810 22,209 -0.00(-1.22%)
Jun 21, 2018 0.0820 0.0870 0.0820 0.0820 14,730 -0.00(-0.12%)
Jun 20, 2018 0.0850 0.0930 0.0821 0.0821 48,429 -0.00(-3.41%)
Jun 19, 2018 0.0880 0.0880 0.0850 0.0850 42,126 -0.00(-3.41%)
Jun 18, 2018 0.0880 0.0880 0.0880 0.0880 6,636 +0.00(+0.00%)
Jun 15, 2018 0.0880 0.0880 0.0880 0.0880 10,355 -0.00(-2.11%)
Jun 14, 2018 0.0900 0.0903 0.0899 0.0899 65,022 -0.00(-0.11%)
Jun 13, 2018 0.0903 0.0903 0.0900 0.0900 1,200 -0.00(-3.12%)
Jun 12, 2018 0.0950 0.0950 0.0929 0.0929 58,635 -0.01(-11.02%)
Jun 11, 2018 0.0950 0.1044 0.0950 0.1044 8,193 +0.01(+9.89%)
Jun 08, 2018 0.0950 0.1060 0.0950 0.0950 10,680 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0.0950 3,950 +0.00(+0.00%)
Jun 06, 2018 0.1100 0.1100 0.0950 0.0950 41,251 -0.01(-12.04%)
Jun 05, 2018 0.1000 0.1080 0.1000 0.1080 24,815 +0.01(+8.00%)
Jun 04, 2018 0.0940 0.1075 0.0940 0.1000 43,775 +0.01(+6.38%)
Jun 01, 2018 0.0940 0.0940 0.0940 0.0940 23,969 +0.00(+0.00%)
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%)
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.