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 (%)
Jun 30, 2017 0.6350 0.6850 0.6300 0.6700 121,482 +0.02(+3.08%)
Jun 29, 2017 0.6750 0.7500 0.6200 0.6500 208,905 -0.11(-14.47%)
Jun 28, 2017 0.9550 1.000 0.5600 0.7600 785,215 -0.19(-20.00%)
Jun 27, 2017 1.060 1.070 0.9200 0.9500 359,955 -0.10(-9.52%)
Jun 26, 2017 1.140 1.170 1.050 1.050 109,430 -0.07(-6.25%)
Jun 23, 2017 1.115 1.160 1.020 1.120 161,618 +0.00(+0.00%)
Jun 22, 2017 1.155 1.200 1.070 1.120 195,128 +0.00(+0.00%)
Jun 21, 2017 1.130 1.200 1.070 1.120 152,293 +0.05(+4.67%)
Jun 20, 2017 1.025 1.170 0.9700 1.070 284,365 +0.04(+3.88%)
Jun 19, 2017 1.015 1.100 0.9150 1.030 688,260 -0.07(-6.36%)
Jun 16, 2017 1.450 1.480 1.020 1.100 838,157 -0.32(-22.54%)
Jun 15, 2017 1.475 1.580 1.420 1.420 482,185 +0.00(+0.00%)
Jun 14, 2017 1.440 1.500 1.310 1.420 590,930 +0.11(+8.40%)
Jun 13, 2017 1.185 1.340 1.180 1.310 610,066 +0.15(+12.93%)
Jun 12, 2017 1.160 1.190 1.130 1.160 441,962 +0.04(+3.57%)
Jun 09, 2017 1.180 1.180 1.070 1.120 272,323 +0.07(+6.67%)
Jun 08, 2017 1.095 1.200 1.050 1.050 372,372 +0.05(+5.00%)
Jun 07, 2017 0.9050 1.120 0.8450 1.000 452,277 +0.09(+9.89%)
Jun 06, 2017 1.115 1.120 0.8950 0.9100 563,243 -0.21(-18.75%)
Jun 05, 2017 1.715 1.780 0.8500 1.120 1,645,797 -0.73(-39.46%)
Jun 02, 2017 2.160 2.200 1.810 1.850 846,829 -0.41(-18.14%)
Jun 01, 2017 2.735 2.750 2.220 2.260 551,848 -0.46(-16.91%)
May 31, 2017 2.605 2.770 2.590 2.720 298,397 +0.03(+1.12%)
May 30, 2017 2.675 2.890 2.520 2.690 540,352 -0.03(-1.10%)
May 26, 2017 2.155 2.770 2.150 2.720 1,132,905 +0.47(+20.89%)
May 25, 2017 2.900 3.080 2.150 2.250 1,438,993 -0.70(-23.73%)
May 24, 2017 2.905 3.090 2.800 2.950 765,063 +0.06(+2.08%)
May 23, 2017 2.675 3.000 2.660 2.890 1,114,100 +0.26(+9.89%)
May 22, 2017 2.490 2.640 2.480 2.630 422,055 +0.20(+8.23%)
May 19, 2017 2.350 2.460 2.050 2.430 530,122 +0.11(+4.74%)
May 18, 2017 2.210 2.370 2.210 2.320 356,035 +0.12(+5.45%)
May 17, 2017 2.070 2.230 1.850 2.200 523,267 +0.04(+1.85%)
May 16, 2017 2.170 2.370 2.150 2.160 431,639 +0.01(+0.47%)
May 15, 2017 1.910 2.165 1.910 2.150 530,401 +0.18(+9.14%)
May 12, 2017 1.910 2.120 0.8250 1.970 2,592,658 -0.18(-8.37%)
May 11, 2017 2.345 2.720 2.050 2.150 1,211,685 -0.85(-28.33%)
May 10, 2017 3.465 3.470 2.050 3.000 3,308,332 -0.64(-17.58%)
May 09, 2017 3.630 3.750 3.610 3.640 1,063,399 +0.06(+1.68%)
May 08, 2017 3.525 3.630 3.440 3.580 871,595 +0.14(+4.07%)
May 05, 2017 3.205 3.500 3.200 3.440 952,088 +0.12(+3.61%)
May 04, 2017 3.260 3.400 3.250 3.320 937,594 +0.13(+4.08%)
May 03, 2017 3.100 3.240 3.100 3.190 599,552 +0.12(+3.91%)
May 02, 2017 3.070 3.160 3.050 3.070 621,584 +0.08(+2.68%)
May 01, 2017 2.910 3.110 2.750 2.990 925,488 +0.11(+3.82%)
Apr 28, 2017 2.890 2.990 2.730 2.880 620,286 +0.13(+4.73%)
Apr 27, 2017 2.820 3.070 2.650 2.750 639,767 +0.00(+0.00%)
Apr 26, 2017 2.540 2.800 2.300 2.750 474,215 +0.24(+9.56%)
Apr 25, 2017 2.625 2.670 1.750 2.510 1,883,512 -0.06(-2.33%)
Apr 24, 2017 2.375 2.570 2.370 2.570 756,604 +0.21(+8.90%)
Apr 21, 2017 2.270 2.390 2.260 2.360 857,759 +0.12(+5.36%)
Apr 20, 2017 2.150 2.240 2.140 2.240 475,886 +0.13(+6.16%)
Apr 19, 2017 2.095 2.210 2.090 2.110 512,795 +0.05(+2.43%)
Apr 18, 2017 2.055 2.140 2.040 2.060 452,797 +0.05(+2.49%)
Apr 17, 2017 1.950 2.070 1.950 2.010 304,406 +0.07(+3.61%)
Apr 13, 2017 1.860 1.940 1.850 1.940 230,228 +0.09(+4.86%)
Apr 12, 2017 1.850 1.940 1.810 1.850 288,977 +0.03(+1.65%)
Apr 11, 2017 1.830 1.880 1.800 1.820 82,798 +0.02(+1.11%)
Apr 10, 2017 1.820 1.870 1.800 1.800 181,711 +0.02(+1.12%)
Apr 07, 2017 1.830 1.780 1.780 123,031 +0.03(+1.71%)
Apr 06, 2017 1.810 1.700 1.750 240,674 +0.05(+2.94%)
Apr 05, 2017 1.630 1.730 1.620 1.700 157,408 +0.09(+5.59%)
Apr 04, 2017 1.598 1.670 1.580 1.610 127,130 +0.03(+1.90%)
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.