Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Mar 30, 2020 0.0896 0.1280 0.0896 0.1200 2,422 +0.02(+24.87%)
Mar 27, 2020 0.0700 0.0961 0.0700 0.0961 1,400 -0.03(-26.08%)
Mar 26, 2020 0.1300 0.1300 0.1000 0.1300 46,550 +0.04(+49.43%)
Mar 25, 2020 0.1000 0.1000 0.0800 0.0870 9,920 -0.01(-13.00%)
Mar 24, 2020 0.0651 0.1000 0.0651 0.1000 9,205 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.1090 0.0800 0.1000 87,375 +0.00(+0.00%)
Mar 20, 2020 0.1110 0.1110 0.0820 0.1000 204,000 -0.01(-9.91%)
Mar 19, 2020 0.1110 0.2099 0.1110 0.1110 93,660 -0.01(-7.50%)
Mar 18, 2020 0.1200 0.1230 0.1200 0.1200 31,425 +0.00(+0.00%)
Mar 17, 2020 0.1110 0.1350 0.1110 0.1200 23,417 -0.02(-14.29%)
Mar 16, 2020 0.1400 0.1598 0.1400 0.1400 78,300 +0.00(+0.00%)
Mar 13, 2020 0.1400 0.1795 0.1400 0.1400 40,800 -0.00(-3.45%)
Mar 12, 2020 0.1400 0.1650 0.1400 0.1450 18,897 +0.00(+3.57%)
Mar 11, 2020 0.1540 0.1600 0.1400 0.1400 24,100 +0.00(+0.00%)
Mar 10, 2020 0.1601 0.1601 0.1101 0.1400 4,283 -0.07(-33.33%)
Mar 09, 2020 0.1475 0.2100 0.1475 0.2100 1,209 +0.06(+42.37%)
Mar 06, 2020 0.2000 0.2100 0.1468 0.1475 105,200 -0.03(-18.06%)
Mar 05, 2020 0.0700 0.1800 0.0700 0.1800 97,850 +0.04(+24.14%)
Mar 04, 2020 0.1000 0.1450 0.1000 0.1450 68,673 +0.02(+20.83%)
Mar 03, 2020 0.1200 0.1200 0.1200 0.1200 22,615 -0.01(-4.00%)
Mar 02, 2020 0.1100 0.1375 0.1100 0.1250 40,798 +0.01(+13.64%)
Feb 28, 2020 0.1150 0.1150 0.1100 0.1100 121,500 +0.00(+0.00%)
Feb 27, 2020 0.1100 0.1101 0.0900 0.1100 77,629 +0.01(+10.00%)
Feb 26, 2020 0.1025 0.1025 0.0900 0.1000 11,425 +0.02(+25.00%)
Feb 25, 2020 0.1000 0.1000 0.0800 0.0800 600 -0.01(-11.11%)
Feb 24, 2020 0.0700 0.0900 0.0700 0.0900 18,625 +0.00(+0.00%)
Feb 21, 2020 0.1100 0.1100 0.0900 0.0900 34,400 -0.03(-21.74%)
Feb 20, 2020 0.0620 0.1150 0.0620 0.1150 62,465 +0.01(+15.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Feb 18, 2020 0.1200 0.1200 0.1000 0.1000 36,500 +0.00(+0.00%)
Feb 14, 2020 0.0900 0.1200 0.0900 0.1000 105,400 +0.01(+11.11%)
Feb 13, 2020 0.0960 0.0960 0.0900 0.0900 20,450 +0.00(+0.00%)
Feb 12, 2020 0.0900 0.0900 0.0900 0.0900 250 +0.01(+12.50%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 56,100 +0.00(+0.00%)
Feb 10, 2020 0.0920 0.0920 0.0800 0.0800 9,000 -0.01(-13.04%)
Feb 07, 2020 0.0920 0.0920 0.0920 0.0920 14,000 -0.00(-2.13%)
Feb 06, 2020 0.0845 0.0940 0.0845 0.0940 2,052 +0.02(+25.33%)
Feb 05, 2020 0.0700 0.0900 0.0700 0.0750 13,057 -0.01(-13.79%)
Feb 04, 2020 0.0870 0.0870 0.0870 0.0870 627 +0.01(+8.75%)
Feb 03, 2020 0.0800 0.0800 0.0800 0.0800 49,722 +0.00(+0.00%)
Jan 31, 2020 0.0800 0.0800 0.0800 136 +0.00(+0.00%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 1,405 +0.00(+0.00%)
Jan 29, 2020 0.0801 0.0935 0.0701 0.0800 61,182 +0.01(+14.12%)
Jan 28, 2020 0.0820 0.0820 0.0701 0.0701 1,477 -0.02(-23.05%)
Jan 27, 2020 0.0611 0.0950 0.0611 0.0911 62,747 +0.03(+50.58%)
Jan 24, 2020 0.0450 0.0605 0.0450 0.0605 9,100 +0.01(+17.25%)
Jan 23, 2020 0.0516 0.0516 0.0516 0.0516 350 -0.01(-20.37%)
Jan 22, 2020 0.0500 0.0648 0.0500 0.0648 5,252 +0.00(+8.00%)
Jan 21, 2020 0.0500 0.0790 0.0500 0.0600 33,646 -0.00(-2.60%)
Jan 17, 2020 0.0600 0.0800 0.0600 0.0616 41,100 +0.00(+2.67%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Jan 15, 2020 0.0600 0.0785 0.0600 0.0650 8,100 -0.01(-7.14%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 40,350 -0.01(-16.67%)
Jan 13, 2020 0.0711 0.0841 0.0711 0.0840 1,301 +0.01(+20.00%)
Jan 10, 2020 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0845 0.0700 0.0700 37,995 -0.01(-14.63%)
Jan 08, 2020 0.0700 0.0820 0.0700 0.0820 3,500 +0.01(+17.14%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 5,020 -0.01(-17.65%)
Jan 06, 2020 0.0700 0.0850 0.0700 0.0850 51,818 +0.01(+21.43%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +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.