Skip to main content
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 (%)
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%)
May 01, 2018 0.1330 0.1330 0.1300 0.1300 30,505 -0.00(-2.26%)
Apr 30, 2018 0.1330 0.1331 0.1330 0.1330 12,750 -0.00(-0.75%)
Apr 27, 2018 0.1330 0.1340 0.1330 0.1340 4,950 +0.00(+0.75%)
Apr 26, 2018 0.1350 0.1350 0.1330 0.1330 8,100 -0.00(-1.48%)
Apr 25, 2018 0.1350 0.1350 0.1350 0.1350 150 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 2,785 +0.00(+0.00%)
Apr 23, 2018 0.1350 0.1350 0.1350 0.1350 225 +0.00(+0.00%)
Apr 20, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1350 0.1350 0.1350 150 -0.01(-10.00%)
Apr 18, 2018 0.1350 0.1500 0.1350 0.1500 2,500 +0.01(+11.11%)
Apr 17, 2018 0.1300 0.1500 0.1300 0.1350 31,283 +0.01(+3.85%)
Apr 16, 2018 0.1300 0.1350 0.1300 0.1300 4,750 -0.01(-3.70%)
Apr 13, 2018 0.1300 0.1350 0.1300 0.1350 9,904 +0.01(+3.85%)
Apr 12, 2018 0.1300 0.1350 0.1300 0.1300 35,322 -0.00(-3.63%)
Apr 11, 2018 0.1300 0.1350 0.1300 0.1349 11,400 +0.00(+3.77%)
Apr 10, 2018 0.1300 0.1301 0.1300 0.1300 19,500 +0.00(+0.00%)
Apr 09, 2018 0.1400 0.1400 0.1300 0.1300 22,668 -0.01(-9.49%)
Apr 06, 2018 0.1400 0.1436 0.1400 0.1436 2,600 -0.01(-3.87%)
Apr 05, 2018 0.1700 0.1780 0.1400 0.1494 10,299 -0.02(-9.40%)
Apr 04, 2018 0.1540 0.1649 0.1540 0.1649 4,500 +0.00(+0.55%)
Apr 03, 2018 0.1400 0.1640 0.1400 0.1640 2,153 +0.02(+17.14%)
Apr 02, 2018 0.1400 0.1499 0.1400 0.1400 14,428 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-5.98%)
Mar 28, 2018 0.1400 0.1489 0.1400 0.1489 5,676 +0.01(+6.36%)
Mar 27, 2018 0.1400 0.1414 0.1400 0.1400 24,144 +0.00(+0.00%)
Mar 26, 2018 0.1500 0.1500 0.1400 0.1400 46,268 -0.01(-6.67%)
Mar 23, 2018 0.1500 0.1550 0.1500 0.1500 23,790 -0.01(-3.23%)
Mar 22, 2018 0.1500 0.1550 0.1450 0.1550 36,545 +0.00(+0.00%)
Mar 21, 2018 0.1550 0.1550 0.1550 0.1550 14,522 +0.00(+0.00%)
Mar 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 19, 2018 0.1599 0.1600 0.1550 0.1550 12,675 -0.01(-3.13%)
Mar 16, 2018 0.1550 0.1600 0.1550 0.1600 725 +0.01(+3.23%)
Mar 15, 2018 0.1550 0.1600 0.1550 0.1550 15,377 +0.01(+3.33%)
Mar 14, 2018 0.1650 0.1650 0.1501 0.1500 36,519 -0.02(-9.09%)
Mar 13, 2018 0.1650 0.1651 0.1600 0.1650 24,400 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1600 0.1650 6,350 -0.01(-2.94%)
Mar 09, 2018 0.1670 0.1700 0.1600 0.1700 26,900 +0.00(+1.80%)
Mar 08, 2018 0.1670 0.1800 0.1670 0.1670 14,342 -0.01(-4.52%)
Mar 07, 2018 0.1615 0.1615 0.1615 0.1749 59,809 +0.01(+9.31%)
Mar 06, 2018 0.1550 0.1630 0.1550 0.1600 21,617 -0.01(-3.03%)
Mar 05, 2018 0.1551 0.1680 0.1550 0.1650 51,364 +0.01(+6.45%)
Mar 02, 2018 0.1550 0.1800 0.1550 0.1550 4,300 -0.00(-0.06%)
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.