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: 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 (%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 30,100 +0.01(+17.99%)
Nov 27, 2019 0.0869 0.0869 0.0678 0.0678 500 -0.02(-21.98%)
Nov 26, 2019 0.0680 0.0869 0.0680 0.0869 845 +0.02(+32.07%)
Nov 25, 2019 0.0658 0.0658 0.0658 0.0658 150 +0.00(+0.00%)
Nov 22, 2019 0.0746 0.0746 0.0658 0.0658 2,200 +0.00(+0.00%)
Nov 21, 2019 0.0679 0.0679 0.0658 0.0658 3,472 -0.00(-3.24%)
Nov 19, 2019 0.0680 0.0680 0.0680 0 -0.01(-17.78%)
Nov 18, 2019 0.0879 0.0879 0.0827 0.0827 1,800 +0.01(+21.80%)
Nov 15, 2019 0.0679 0.0679 0.0679 0.0679 100 +0.00(+3.19%)
Nov 14, 2019 0.0658 0.0658 0.0658 0.0658 600 -0.03(-30.74%)
Nov 13, 2019 0.0746 0.0950 0.0746 0.0950 26,096 +0.03(+44.38%)
Nov 12, 2019 0.0650 0.0950 0.0650 0.0658 34,900 -0.01(-14.10%)
Nov 11, 2019 0.0650 0.0766 0.0650 0.0766 2,299 -0.02(-20.62%)
Nov 08, 2019 0.0965 0.0965 0.0965 0.0965 1,000 +0.03(+48.46%)
Nov 07, 2019 0.0650 0.0650 0.0650 0.0650 325 -0.02(-27.29%)
Nov 05, 2019 0.0894 0.0894 0.0894 0 -0.04(-31.23%)
Nov 04, 2019 0.0975 0.1300 0.0975 0.1300 700 +0.03(+30.00%)
Nov 01, 2019 0.0710 0.1045 0.0710 0.1000 16,800 +0.01(+10.86%)
Oct 31, 2019 0.1110 0.1110 0.0902 0.0902 1,200 -0.01(-6.53%)
Oct 30, 2019 0.0965 0.0965 0.0965 0.0965 132 +0.04(+60.83%)
Oct 29, 2019 0.0540 0.0600 0.0540 0.0600 1,117 +0.01(+11.11%)
Oct 28, 2019 0.0872 0.0872 0.0540 0.0540 4,640 -0.01(-17.93%)
Oct 25, 2019 0.0658 0.0658 0.0658 0.0658 5,700 -0.00(-6.00%)
Oct 24, 2019 0.0700 0.0700 0.0700 0.0700 8,847 +0.00(+0.00%)
Oct 23, 2019 0.0832 0.0832 0.0700 0.0700 6,475 +0.01(+16.67%)
Oct 22, 2019 0.0600 0.0600 0.0600 120 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0600 0.0600 1,075 -0.02(-22.28%)
Oct 18, 2019 0.0772 0.0772 0.0772 75 +0.00(+0.00%)
Oct 17, 2019 0.0772 0.0772 0.0772 0.0772 2,026 +0.02(+28.67%)
Oct 16, 2019 0.0601 0.0601 0.0600 0.0600 400 +0.01(+11.11%)
Oct 15, 2019 0.0540 0.0586 0.0540 0.0540 8,121 -0.01(-12.90%)
Oct 14, 2019 0.0750 0.0750 0.0613 0.0620 36,142 -0.02(-23.46%)
Oct 11, 2019 0.0810 0.0810 0.0810 0.0810 100 -0.02(-19.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1000 0.1000 220 -0.00(-4.03%)
Oct 08, 2019 0.1042 0.1042 0.1042 0.1042 1,900 -0.01(-5.19%)
Oct 07, 2019 0.1100 0.1100 0.1099 0.1099 1,224 -0.01(-6.86%)
Oct 04, 2019 0.0700 0.1180 0.0700 0.1180 9,300 +0.02(+16.26%)
Oct 03, 2019 0.0760 0.1015 0.0760 0.1015 1,550 -0.03(-21.92%)
Oct 01, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 30, 2019 0.1320 0.1500 0.1320 0.1500 3,925 +0.04(+36.36%)
Sep 27, 2019 0.1400 0.1500 0.1100 0.1100 55,400 +0.00(+0.00%)
Sep 26, 2019 0.0930 0.1452 0.0930 0.1100 52,550 +0.02(+20.88%)
Sep 25, 2019 0.1000 0.1000 0.0910 0.0910 210,882 -0.01(-9.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 23, 2019 0.2000 0.2000 0.0900 0.0900 20,689 -0.01(-10.00%)
Sep 20, 2019 0.1020 0.1380 0.1000 0.1000 2,300 +0.00(+0.00%)
Sep 19, 2019 0.0800 0.1000 0.0800 0.1000 14,711 -0.01(-6.98%)
Sep 18, 2019 0.1500 0.1500 0.0750 0.1075 10,971 +0.05(+82.20%)
Sep 17, 2019 0.0590 0.1129 0.0590 0.0590 1,072 -0.00(-4.99%)
Sep 16, 2019 0.0548 0.0621 0.0548 0.0621 600 -0.04(-37.90%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Sep 11, 2019 0.0548 0.0650 0.0548 0.0650 720 -0.04(-35.00%)
Sep 09, 2019 0.1000 0.1000 0.1000 0 +0.02(+29.03%)
Sep 06, 2019 0.0775 0.0775 0.0775 0.0775 100 -0.01(-14.84%)
Sep 05, 2019 0.0560 0.0910 0.0560 0.0910 5,200 +0.02(+32.27%)
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.