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: 12:30 PM EDT, Apr 8, 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 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%)
Jul 01, 2019 0.0540 0.0825 0.0540 0.0825 1,684 -0.02(-17.50%)
Jun 28, 2019 0.0510 0.1000 0.0510 0.1000 27,800 +0.05(+95.69%)
Jun 27, 2019 0.0511 0.0511 0.0511 0.0511 150 -0.00(-1.73%)
Jun 26, 2019 0.0520 0.0520 0.0520 0.0520 925 +0.00(+0.00%)
Jun 25, 2019 0.0966 0.1000 0.0520 0.0520 25,898 -0.03(-37.72%)
Jun 24, 2019 0.1200 0.1200 0.0710 0.0835 23,207 +0.01(+11.33%)
Jun 21, 2019 0.0800 0.1000 0.0750 0.0750 108,100 -0.04(-31.82%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 28,037 +0.01(+10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 30 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0800 0.1000 48,542 +0.02(+25.00%)
Jun 17, 2019 0.0700 0.0950 0.0700 0.0800 1,450 -0.01(-15.79%)
Jun 14, 2019 0.0950 0.0950 0.0950 0.0950 3,100 +0.03(+40.74%)
Jun 13, 2019 0.0603 0.0888 0.0600 0.0675 20,246 -0.03(-32.50%)
Jun 12, 2019 0.0650 0.1000 0.0520 0.1000 4,655 +0.04(+64.47%)
Jun 11, 2019 0.1000 0.1000 0.0608 0.0608 1,400 -0.04(-39.20%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Jun 07, 2019 0.1100 0.1100 0.0900 0.0950 16,600 -0.01(-5.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 31,223 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
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.