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 (%)
Sep 30, 2020 0.2500 0.2600 0.2500 0.2600 787 +0.01(+4.00%)
Sep 29, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Sep 28, 2020 0.2500 0.2633 0.2500 0.2500 30,276 +0.00(+0.00%)
Sep 25, 2020 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0.2500 1,025 -0.01(-1.96%)
Sep 23, 2020 0.2600 0.2600 0.2310 0.2550 3,481 +0.01(+3.87%)
Sep 22, 2020 0.2310 0.2455 0.2310 0.2455 2,050 -0.03(-12.32%)
Sep 21, 2020 0.2600 0.2800 0.2600 0.2800 40,000 +0.03(+12.00%)
Sep 18, 2020 0.2500 0.2500 0.2500 0.2500 1,500 -0.01(-3.85%)
Sep 17, 2020 0.2300 0.2650 0.2300 0.2600 16,200 +0.01(+4.00%)
Sep 16, 2020 0.2675 0.2675 0.2500 0.2500 14,612 -0.01(-1.96%)
Sep 15, 2020 0.2800 0.2800 0.2550 0.2550 17,750 -0.03(-8.93%)
Sep 14, 2020 0.2800 0.2800 0.2800 0.2800 280 -0.01(-3.45%)
Sep 11, 2020 0.2750 0.2900 0.2750 0.2900 53,200 +0.01(+5.45%)
Sep 10, 2020 0.2800 0.2800 0.2750 0.2750 7,027 -0.01(-1.82%)
Sep 09, 2020 0.2300 0.3000 0.2300 0.2801 17,055 +0.02(+7.73%)
Sep 08, 2020 0.2900 0.3000 0.2600 0.2600 41,088 -0.02(-7.14%)
Sep 04, 2020 0.2900 0.3000 0.2800 0.2800 11,700 -0.03(-9.68%)
Sep 03, 2020 0.3100 0.3100 0.3100 65 +0.00(+0.00%)
Sep 02, 2020 0.3050 0.3100 0.3000 0.3100 38,500 +0.01(+2.65%)
Sep 01, 2020 0.3100 0.3100 0.3020 0.3020 5,145 +0.00(+0.67%)
Aug 31, 2020 0.3000 0.3100 0.2900 0.3000 18,550 +0.01(+3.45%)
Aug 28, 2020 0.2900 0.2900 0.2850 0.2900 20,200 -0.03(-9.09%)
Aug 27, 2020 0.2600 0.3500 0.2500 0.3190 52,600 +0.04(+16.42%)
Aug 26, 2020 0.3100 0.3100 0.2740 0.2740 13,992 -0.04(-11.61%)
Aug 25, 2020 0.3300 0.3300 0.3100 0.3100 4,620 -0.01(-3.13%)
Aug 24, 2020 0.3500 0.3500 0.3200 0.3200 20,417 +0.03(+9.59%)
Aug 21, 2020 0.3200 0.3200 0.2920 0.2920 27,000 -0.03(-8.75%)
Aug 20, 2020 0.3350 0.3350 0.3200 0.3200 8,830 -0.01(-3.03%)
Aug 19, 2020 0.3500 0.3500 0.3300 0.3300 22,210 -0.01(-2.94%)
Aug 18, 2020 0.3400 0.3405 0.3400 0.3400 9,100 -0.01(-2.86%)
Aug 17, 2020 0.3200 0.3500 0.3100 0.3500 64,026 +0.03(+9.37%)
Aug 14, 2020 0.3200 0.3200 0.3200 0.3200 1,500 -0.00(-0.62%)
Aug 13, 2020 0.3200 0.3220 0.3200 0.3220 2,132 -0.01(-2.42%)
Aug 12, 2020 0.3320 0.3450 0.2900 0.3300 12,729 -0.01(-2.94%)
Aug 11, 2020 0.3450 0.3450 0.3400 0.3400 5,074 +0.00(+0.00%)
Aug 10, 2020 0.2720 0.3500 0.2720 0.3400 18,000 -0.01(-2.86%)
Aug 07, 2020 0.3600 0.3600 0.3300 0.3500 37,100 -0.01(-2.78%)
Aug 06, 2020 0.3210 0.3600 0.2710 0.3600 61,112 +0.03(+9.09%)
Aug 05, 2020 0.3300 0.3300 0.3300 0.3300 1,116 -0.02(-5.71%)
Aug 04, 2020 0.3100 0.3500 0.3100 0.3500 66,379 +0.04(+12.90%)
Aug 03, 2020 0.3150 0.3150 0.3100 0.3100 8,224 -0.00(-0.42%)
Jul 31, 2020 0.3113 0.3113 0.3113 0.3113 1,000 +0.00(+0.00%)
Jul 30, 2020 0.3100 0.3113 0.3100 0.3113 3,447 +0.00(+0.00%)
Jul 29, 2020 0.3200 0.3200 0.3050 0.3113 5,050 +0.01(+2.07%)
Jul 28, 2020 0.3200 0.3200 0.2900 0.3050 18,356 +0.00(+0.33%)
Jul 27, 2020 0.3200 0.3200 0.3040 0.3040 21,800 -0.01(-1.94%)
Jul 24, 2020 0.3100 0.3150 0.3100 0.3100 12,400 -0.01(-1.59%)
Jul 23, 2020 0.3050 0.3150 0.3050 0.3150 17,705 +0.02(+8.58%)
Jul 22, 2020 0.3400 0.3400 0.2901 0.2901 41,489 -0.06(-17.11%)
Jul 21, 2020 0.3600 0.3600 0.3400 0.3500 1,740 +0.01(+1.45%)
Jul 20, 2020 0.3000 0.3450 0.3000 0.3450 2,144 +0.01(+3.45%)
Jul 17, 2020 0.3550 0.3550 0.3335 0.3335 13,700 -0.02(-4.71%)
Jul 16, 2020 0.3500 0.3700 0.3500 0.3500 1,135 +0.00(+0.00%)
Jul 15, 2020 0.3500 0.3600 0.3500 0.3500 2,919 -0.00(-0.57%)
Jul 14, 2020 0.3600 0.3600 0.3500 0.3520 3,883 +0.01(+3.53%)
Jul 13, 2020 0.3400 0.3700 0.3200 0.3400 59,658 -0.01(-4.23%)
Jul 10, 2020 0.3500 0.3550 0.3500 0.3550 3,400 +0.01(+1.43%)
Jul 09, 2020 0.3600 0.3600 0.3500 0.3500 9,950 +0.00(+0.00%)
Jul 08, 2020 0.3400 0.3700 0.3400 0.3500 54,122 +0.02(+6.06%)
Jul 07, 2020 0.3400 0.3400 0.3300 0.3300 10,927 -0.01(-3.65%)
Jul 06, 2020 0.3000 0.3450 0.3000 0.3425 1,772 +0.00(+0.74%)
Jul 02, 2020 0.3400 0.3450 0.3400 0.3400 3,000 +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.